$95.24
0.840.89%
At close: -
$95.31
0.070.07%
After Hours: 7:39 PM EDT
Comments
Loading...
United Airlines Holdings (UAL) ForecastNewsEarnings
United Airlines Holdings (UAL) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestUnited Airlines Holdings (NASDAQ:UAL) Stock, Option Chain
Option chain shows key data for United Airlines Holdings's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for United Airlines Holdings.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price64.03Nov 19, 2024
Change
00%
Bid64.35
Ask66.5
volume0
Intrest2
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Last Price39.7Oct 22, 2024
Change
00%
Bid58.9
Ask61.8
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price54.47Nov 21, 2024
Change
00%
Bid54.05
Ask56.45
volume0
Intrest10
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price50Nov 21, 2024
Change
00%
Bid50.1
Ask51.55
volume0
Intrest46
Strike
44
44
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price49.11Nov 21, 2024
Change
00%
Bid49.05
Ask50.7
volume0
Intrest39
Strike
45
45
Last Price0.12Oct 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest40
Last Price48.2Nov 22, 2024
Change
1.272.57%
Bid48.05
Ask49.75
volume1
Intrest42
Strike
46
46
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price47.2Nov 22, 2024
Change
1.342.76%
Bid47.05
Ask48.6
volume2
Intrest22
Strike
47
47
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price43.89Nov 20, 2024
Change
00%
Bid46.75
Ask47.6
volume0
Intrest18
Strike
48
48
Last Price0.08Oct 16, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price43.81Nov 20, 2024
Change
00%
Bid45.2
Ask46.75
volume0
Intrest32
Strike
49
49
Last Price0.03Oct 28, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price42.5Nov 22, 2024
Change
0.380.89%
Bid44.2
Ask46.15
volume2
Intrest34
Strike
50
50
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Last Price40.77Nov 20, 2024
Change
00%
Bid42.95
Ask44.85
volume0
Intrest24
Strike
51
51
Last Price0.17Oct 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price39.84Nov 20, 2024
Change
00%
Bid42.2
Ask43.75
volume0
Intrest25
Strike
52
52
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest14
Last Price39.74Nov 20, 2024
Change
00%
Bid41.15
Ask43.4
volume0
Intrest42
Strike
53
53
Last Price0.12Oct 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price41.24Nov 22, 2024
Change
1.64.04%
Bid40.2
Ask41.6
volume20
Intrest63
Strike
54
54
Last Price1.87Oct 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price40.49Nov 22, 2024
Change
1.293.29%
Bid39.25
Ask40.55
volume13
Intrest47
Strike
55
55
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price37.12Nov 20, 2024
Change
00%
Bid38
Ask39.65
volume0
Intrest30
Strike
56
56
Last Price0.06Oct 31, 2024
Change
00%
Bid-
Ask1.19
volume0
Intrest25
Last Price36.19Nov 20, 2024
Change
00%
Bid37.9
Ask38.6
volume0
Intrest33
Strike
57
57
Last Price0.07Nov 01, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest46
Last Price36.5Nov 21, 2024
Change
00%
Bid36
Ask38.2
volume0
Intrest47
Strike
58
58
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Last Price32.75Nov 20, 2024
Change
00%
Bid35.8
Ask36.7
volume0
Intrest46
Strike
59
59
Last Price0.2Oct 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest432
Last Price33.61Nov 22, 2024
Change
1.795.63%
Bid34.15
Ask35.65
volume1
Intrest46
Strike
60
60
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest422
Last Price32.9Nov 22, 2024
Change
0.952.97%
Bid33.2
Ask34.6
volume3
Intrest40
Strike
61
61
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest26
Last Price33.13Nov 22, 2024
Change
1.133.53%
Bid32.25
Ask33.9
volume6
Intrest54
Strike
62
62
Last Price0.14Nov 01, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest43
Last Price30.18Nov 20, 2024
Change
00%
Bid31.15
Ask32.6
volume0
Intrest129
Strike
63
63
Last Price0.21Nov 06, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest184
Last Price31.63Nov 22, 2024
Change
2.388.14%
Bid30.75
Ask31.6
volume1
Intrest189
Strike
64
64
Last Price0.12Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5258
Last Price30.33Nov 22, 2024
Change
0.943.2%
Bid29.05
Ask30.55
volume15
Intrest630
Strike
65
65
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest432
Last Price27.3Nov 20, 2024
Change
00%
Bid28.65
Ask29.6
volume0
Intrest25
Strike
66
66
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest131
Last Price27.4Nov 21, 2024
Change
00%
Bid26.85
Ask29.75
volume0
Intrest7
Strike
67
67
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest77
Last Price27.31Nov 22, 2024
Change
2.188.67%
Bid26.2
Ask27.55
volume2
Intrest42
Strike
68
68
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price24.2Nov 20, 2024
Change
00%
Bid25.8
Ask26.55
volume0
Intrest49
Strike
69
69
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Last Price25.34Nov 22, 2024
Change
1.697.15%
Bid24.2
Ask25.5
volume7
Intrest107
Strike
70
70
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest645
Last Price23.75Nov 19, 2024
Change
00%
Bid23.05
Ask24.55
volume0
Intrest24
Strike
71
71
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Last Price19.7Nov 20, 2024
Change
00%
Bid21.35
Ask23.55
volume0
Intrest25
Strike
72
72
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest197
Last Price20.88Nov 22, 2024
Change
4.5828.1%
Bid21.65
Ask22.55
volume8
Intrest153
Strike
73
73
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Last Price20.05Nov 21, 2024
Change
00%
Bid19.35
Ask21.55
volume0
Intrest81
Strike
74
74
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest386
Last Price19.83Nov 22, 2024
Change
0.673.5%
Bid19.3
Ask20.5
volume6
Intrest141
Strike
75
75
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest935
Last Price18.6Nov 21, 2024
Change
00%
Bid18.4
Ask19.55
volume0
Intrest56
Strike
76
76
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Last Price17.8Nov 22, 2024
Change
0.341.95%
Bid17.45
Ask18.5
volume2
Intrest53
Strike
77
77
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Last Price16.92Nov 22, 2024
Change
0.221.32%
Bid16.95
Ask17.5
volume1
Intrest200
Strike
78
78
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest271
Last Price16.22Nov 22, 2024
Change
0.724.65%
Bid15.4
Ask16.5
volume1
Intrest129
Strike
79
79
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest435
Last Price15.32Nov 22, 2024
Change
0.221.46%
Bid14.55
Ask15.5
volume49
Intrest150
Strike
80
80
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest675
Last Price14.42Nov 22, 2024
Change
0.977.21%
Bid13.4
Ask14.5
volume12
Intrest108
Strike
81
81
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume2
Intrest704
Last Price12.05Nov 22, 2024
Change
0.21.63%
Bid12.4
Ask13.55
volume1
Intrest59
Strike
82
82
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest464
Last Price11.96Nov 21, 2024
Change
00%
Bid11.25
Ask12.5
volume0
Intrest20
Strike
83
83
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest328
Last Price11.22Nov 22, 2024
Change
1.1711.64%
Bid10.4
Ask11.45
volume25
Intrest37
Strike
84
84
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest396
Last Price10.25Nov 22, 2024
Change
1.2113.38%
Bid9.5
Ask10.5
volume29
Intrest316
Strike
85
85
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest1075
Last Price8.88Nov 22, 2024
Change
0.55.97%
Bid8.3
Ask9.55
volume17
Intrest83
Strike
86
86
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest867
Last Price8.45Nov 22, 2024
Change
0.810.46%
Bid7.55
Ask8.45
volume13
Intrest84
Strike
87
87
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume51
Intrest1090
Last Price7.15Nov 22, 2024
Change
0.497.36%
Bid6.35
Ask7.6
volume7
Intrest96
Strike
88
88
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume21
Intrest1783
Last Price6.35Nov 22, 2024
Change
0.712.39%
Bid5.1
Ask6.95
volume182
Intrest4327
Strike
89
89
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume54
Intrest1116
Last Price5.1Nov 22, 2024
Change
0.8520%
Bid4.4
Ask5.45
volume105
Intrest423
Strike
90
90
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume76
Intrest937
Last Price4.4Nov 22, 2024
Change
0.7420.22%
Bid3.7
Ask4.45
volume50
Intrest447
Strike
91
91
Last Price0.01Nov 22, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume238
Intrest744
Last Price3.35Nov 22, 2024
Change
0.9237.86%
Bid2.86
Ask3.45
volume366
Intrest991
Strike
92
92
Last Price0.01Nov 22, 2024
Change
0.1894.74%
Bid-
Ask0.01
volume648
Intrest2499
Last Price2.38Nov 22, 2024
Change
0.6739.18%
Bid1.83
Ask2.51
volume663
Intrest601
Strike
93
93
Last Price0.01Nov 22, 2024
Change
0.3397.06%
Bid-
Ask0.01
volume1392
Intrest692
Last Price1.27Nov 22, 2024
Change
0.1311.4%
Bid1.11
Ask1.51
volume738
Intrest1333
Strike
94
94
Last Price0.01Nov 22, 2024
Change
0.6498.46%
Bid-
Ask0.01
volume693
Intrest599
Last Price0.4Nov 22, 2024
Change
0.3445.95%
Bid0.1
Ask0.51
volume1839
Intrest5707
Strike
95
95
Last Price0.01Nov 22, 2024
Change
1.1499.13%
Bid-
Ask0.24
volume517
Intrest1961
Last Price0.01Nov 22, 2024
Change
0.497.56%
Bid-
Ask0.01
volume229
Intrest1073
Strike
96
96
Last Price0.64Nov 22, 2024
Change
0.8657.33%
Bid0.4
Ask1.06
volume59
Intrest281
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.01
volume69
Intrest1257
Strike
97
97
Last Price2Nov 22, 2024
Change
1.339.39%
Bid0.73
Ask2.98
volume20
Intrest10
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.03
volume141
Intrest842
Strike
98
98
Last Price2.9Nov 22, 2024
Change
1.635.56%
Bid1.52
Ask3.1
volume20
Intrest12
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume377
Intrest890
Strike
99
99
Last Price8.9Nov 19, 2024
Change
00%
Bid2.08
Ask4.65
volume0
Intrest2
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume18
Intrest266
Strike
100
100
Last Price4.5Nov 22, 2024
Change
3.241.56%
Bid4.5
Ask5.5
volume107
Intrest104
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1128
Strike
101
101
Last Price6Nov 22, 2024
Change
0.69.09%
Bid5.3
Ask6.65
volume2
Intrest2
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume26
Intrest351
Strike
102
102
Last Price-
Change
-
Bid6.45
Ask7.95
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Strike
103
103
Last Price9.03Nov 19, 2024
Change
00%
Bid7.4
Ask8.6
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest293
Strike
104
104
Last Price-
Change
-
Bid8.4
Ask9.8
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1069
Strike
105
105
Last Price-
Change
-
Bid8.5
Ask10.75
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest629
Strike
106
106
Last Price-
Change
-
Bid10.5
Ask11.4
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Strike
110
110
Last Price17.6Nov 22, 2024
Change
2.0513.18%
Bid14.5
Ask15.65
volume3
Intrest6
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid19.45
Ask20.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid22.95
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid28.65
Ask31.05
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid33.3
Ask36.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid38.05
Ask41.35
volume0
Intrest0