United Continental Options Chain (NASDAQ:UAL)

$86.62

-0.53 (-0.61 %)

(As of 10/14/2019 03:24 PM ET)

Add

Compare

Today's Range

$86.24

Now: $86.62▼

$87.15

50-Day Range

$82.22

MA: $86.49▼

$91.62

52-Week Range

$77.02

Now: $86.62▼

$97.85

Volume1.90 million shs

Average Volume2.55 million shs

Market Capitalization$22.25 billion

P/E Ratio9.49

Dividend YieldN/A

Beta1.2

United Continental (NASDAQ:UAL) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$105.00	$0.050	Call	0	170	0.631523 (+0.099209)	0.018559
10/18/2019	$100.00	$0.030	Call	2	740	0.454059	0.015674
10/18/2019	$99.00	$0.040	Call	0	0	0.443849	0.020672
10/18/2019	$98.00	$0.055	Call	0	0	0.435295	0.027879
10/18/2019	$97.50	$0.085	Call	4	182	0.452468 (-0.084467)	0.039514
10/18/2019	$97.00	$0.100	Call	20	0	0.449165 (+0.014399)	0.045794
10/18/2019	$96.00	$0.145	Call	23	669 (+333)	0.447157 (+0.010683)	0.063308
10/18/2019	$95.00	$0.210	Call	48	3,683 (-1491)	0.446443 (+0.011855)	0.086795
10/18/2019	$94.00	$0.300	Call	37	242 (+153)	0.446092 (+0.009836)	0.116909
10/18/2019	$93.00	$0.435	Call	72	767	0.450568 (+0.012652)	0.157033
10/18/2019	$92.50	$0.510	Call	24	2,009 (+455)	0.450175 (+0.010818)	0.178475
10/18/2019	$92.00	$0.605	Call	8	125 (+17)	0.452576 (+0.01092)	0.203412
10/18/2019	$91.00	$0.835	Call	169	361 (+10)	0.457551 (+0.01351)	0.258716
10/18/2019	$90.00	$1.110	Call	289	2,871 (+1582)	0.459492 (+0.009012)	0.318943
10/18/2019	$89.00	$1.465	Call	385	654 (+18)	0.465413 (+0.012158)	0.385718
10/18/2019	$88.00	$1.880	Call	229	656 (+23)	0.469675 (+0.011634)	0.454798
10/18/2019	$87.50	$2.120	Call	97	739 (-496)	0.473174 (+0.012254)	0.48992
10/18/2019	$87.00	$2.375	Call	75	290 (-39)	0.476179 (+0.011722)	0.524801
10/18/2019	$86.00	$2.935	Call	80	793 (+2)	0.4819 (+0.006108)	0.593085
10/18/2019	$85.00	$3.600	Call	171	3,423 (+1434)	0.496363 (+0.016617)	0.655699
10/18/2019	$84.00	$4.300	Call	73	246 (+21)	0.505717 (+0.018446)	0.713488
10/18/2019	$83.00	$5.050	Call	2	203 (+53)	0.514309 (+0.013605)	0.765319
10/18/2019	$82.50	$5.450	Call	10	3,242 (+29)	0.5206 (+0.014006)	0.787985
10/18/2019	$82.00	$5.850	Call	1	101 (+26)	0.523822 (+0.021242)	0.81024
10/18/2019	$81.00	$6.700	Call	3	104 (-50)	0.536968 (+0.03084)	0.847098
10/18/2019	$80.00	$7.575	Call	2	247 (+4)	0.547901 (+0.086501)	0.878769
10/18/2019	$79.00	$8.600	Call	0	88 (+7)	0.614922 (+0.058837)	0.884531
10/18/2019	$78.00	$9.300	Call	0	26	0.502297 (-0.069089)	0.948696
10/18/2019	$77.50	$9.800	Call	0	51 (+1)	0.525611 (-0.070308)	0.950676
10/18/2019	$77.00	$10.775	Call	10	17	0.80445 (+0.134481)	0.878806
10/18/2019	$76.00	$11.625	Call	0	0	0.796064 (+0.140878)	0.902987
10/18/2019	$75.00	$12.675	Call	0	66	0.877451 (+0.285366)	0.902865
10/18/2019	$74.50	$13.025	Call	0	0	0.826837	0.923455
10/18/2019	$74.00	$13.675	Call	0	0	0.935321 (+0.459166)	0.908098
10/18/2019	$73.50	$14.125	Call	0	0	0.938104	0.915861
10/18/2019	$73.00	$14.650	Call	0	0	0.980145 (+0.301709)	0.91538
10/18/2019	$72.50	$15.050	Call	0	0	0.951641 (+0.063524)	0.928399
10/18/2019	$72.00	$15.650	Call	0	4	1.03791 (+0.490851)	0.919526
10/18/2019	$71.50	$16.175	Call	10	14	1.08086 (+0.515857)	0.919028
10/18/2019	$71.00	$16.600	Call	0	10	1.06646 (+0.331295)	0.92826
10/18/2019	$70.50	$17.175	Call	0	0	1.1396	0.922726
10/18/2019	$70.00	$17.675	Call	0	5	1.1691 (+0.220452)	0.924459
10/18/2019	$69.00	$18.600	Call	0	0	1.18157 (+0.360153)	0.934506
10/18/2019	$68.00	$19.625	Call	0	0	1.25635 (+0.228066)	0.935024
10/18/2019	$67.00	$20.525	Call	0	0	1.24398 (+0.334639)	0.946695
10/18/2019	$66.00	$21.650	Call	0	0	1.4039 (+0.623731)	0.936749
10/18/2019	$65.00	$22.600	Call	0	0	1.43552 (+0.079328)	0.942431
10/18/2019	$105.00	$17.475	Put	0	0	0
10/18/2019	$100.00	$12.500	Put	0	0	0
10/18/2019	$99.00	$11.675	Put	0	0	0
10/18/2019	$98.00	$10.825	Put	40	0	0
10/18/2019	$97.50	$10.075	Put	0	0	0
10/18/2019	$97.00	$9.725	Put	0	0	0
10/18/2019	$96.00	$8.900	Put	0	0	0.383826 (-0.053101)	-0.967955
10/18/2019	$95.00	$7.975	Put	16	27	0.407157 (-0.022238)	-0.93622
10/18/2019	$94.00	$7.100	Put	0	131	0.42925 (-0.002106)	-0.89371
10/18/2019	$93.00	$6.075	Put	22	127 (+20)	0.374479 (-0.06495)	-0.890766
10/18/2019	$92.50	$5.825	Put	38	109 (+7)	0.441769 (+0.005269)	-0.827452
10/18/2019	$92.00	$5.400	Put	39	92 (+5)	0.43826 (+0.005342)	-0.805205
10/18/2019	$91.00	$4.650	Put	41	226 (-9)	0.453885 (+0.022139)	-0.745704
10/18/2019	$90.00	$3.900	Put	74	799 (-32)	0.446219 (+0.010574)	-0.686712
10/18/2019	$89.00	$3.250	Put	88	853 (+7)	0.456229 (+0.008468)	-0.618756
10/18/2019	$88.00	$2.690	Put	310	509 (+23)	0.461307 (+0.010811)	-0.546464
10/18/2019	$87.50	$2.425	Put	92	2,870 (+13)	0.466867 (+0.009287)	-0.510696
10/18/2019	$87.00	$2.175	Put	144	241 (+11)	0.471073 (+0.011984)	-0.475607
10/18/2019	$86.00	$1.745	Put	55	192 (-83)	0.473026 (+0.011983)	-0.405941
10/18/2019	$85.00	$1.375	Put	174	3,338 (+19)	0.487235 (+0.012528)	-0.340472
10/18/2019	$84.00	$1.075	Put	28	285 (+8)	0.48787 (+0.010031)	-0.280841
10/18/2019	$83.00	$0.835	Put	19	304 (-5)	0.503104 (+0.00964)	-0.228126
10/18/2019	$82.50	$0.735	Put	29	2,589 (+2)	0.508274 (+0.009288)	-0.205345
10/18/2019	$82.00	$0.645	Put	76	604 (-16)	0.509354 (+0.009249)	-0.183589
10/18/2019	$81.00	$0.505	Put	49	161 (+3)	0.52576 (+0.013155)	-0.14723
10/18/2019	$80.00	$0.390	Put	56	1,047 (+4)	0.5435 (+0.015055)	-0.117037
10/18/2019	$79.00	$0.300	Put	20	97 (-11)	0.551324 (+0.010739)	-0.091939
10/18/2019	$78.00	$0.230	Put	1	208	0.569565 (+0.014178)	-0.071743
10/18/2019	$77.50	$0.200	Put	15	774 (+4)	0.581094 (+0.012877)	-0.063065
10/18/2019	$77.00	$0.175	Put	5	1,554 (+1)	0.584076 (+0.002191)	-0.055882
10/18/2019	$76.00	$0.130	Put	0	53	0.590716 (+0.001997)	-0.042235
10/18/2019	$75.00	$0.115	Put	0	2,964	0.624805 (+0.029712)	-0.036215
10/18/2019	$74.50	$0.065	Put	0	12	0.590195 (-0.076714)	-0.023476
10/18/2019	$74.00	$0.080	Put	136	0	0.636029 (-0.032912)	-0.026216
10/18/2019	$73.50	$0.070	Put	0	14	0.640716 (-0.046655)	-0.023248
10/18/2019	$73.00	$0.040	Put	0	13	0.607904 (-0.089162)	-0.014748
10/18/2019	$72.50	$0.035	Put	0	10	0.61832 (-0.093901)	-0.012655
10/18/2019	$72.00	$0.035	Put	0	70	0.639154 (-0.082912)	-0.012238
10/18/2019	$71.50	$0.030	Put	0	0	0.650198 (-0.091915)	-0.010539
10/18/2019	$71.00	$0.030	Put	0	10	0.670404 (-0.075099)	-0.010318
10/18/2019	$70.50	$0.040	Put	200	0	0.712301 (-0.045233)	-0.012456
10/18/2019	$70.00	$0.015	Put	31	352	0.645871 (-0.116139)	-0.0056
10/18/2019	$69.00	$0.030	Put	0	0	0.747656 (-0.029097)	-0.009246
10/18/2019	$68.00	$0.030	Put	0	0	0.785156 (-0.016597)	-0.008671
10/18/2019	$67.00	$0.025	Put	0	0	0.810156	-0.00745
10/18/2019	$66.00	$0.025	Put	0	0	0.847656	-0.006936
10/18/2019	$65.00	$0.020	Put	0	516	0.86853 (-0.044632)	-0.005592

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/14/2019 by MarketBeat.com Staff

Featured Article: Does the discount rate affect the economy?

United Continental Options Chain (NASDAQ:UAL)

Adding

Adding

Adding United Continental Holdings Inc

Options Chain

United Continental (NASDAQ:UAL) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources