$106.34
-0.40-0.37%
At close: -
$106.30
-0.04-0.04%
After Hours: 6:00 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 Price49.86Jan 24, 2025
Change
00%
Bid50.3
Ask51.9
volume0
Intrest3
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price45.03Jan 27, 2025
Change
00%
Bid46.1
Ask48.25
volume0
Intrest508
Strike
60
60
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price41.12Jan 24, 2025
Change
00%
Bid40.1
Ask42.9
volume0
Intrest7
Strike
65
65
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Last Price36.77Jan 28, 2025
Change
1.233.24%
Bid35.5
Ask37.25
volume6
Intrest14
Strike
70
70
Last Price0.06Jan 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Last Price30.04Jan 28, 2025
Change
1.956.1%
Bid30.95
Ask31.95
volume2
Intrest3
Strike
75
75
Last Price0.02Jan 28, 2025
Change
0.01100%
Bid-
Ask0.07
volume1
Intrest119
Last Price27.35Jan 28, 2025
Change
0.652.32%
Bid27
Ask28.25
volume11
Intrest2
Strike
79
79
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest21
Last Price26.42Jan 28, 2025
Change
0.792.9%
Bid25.35
Ask27.85
volume13
Intrest7
Strike
80
80
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest696
Last Price24.6Jan 28, 2025
Change
1.786.75%
Bid24.3
Ask26.35
volume3
Intrest2
Strike
81
81
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest4
Last Price23.28Jan 28, 2025
Change
2.178.53%
Bid24.2
Ask24.55
volume4
Intrest3
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price22.25Jan 24, 2025
Change
00%
Bid23.2
Ask23.55
volume0
Intrest6
Strike
83
83
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price21.29Jan 28, 2025
Change
0.994.88%
Bid22.2
Ask22.65
volume13
Intrest7
Strike
84
84
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest124
Last Price21Jan 28, 2025
Change
0.713.5%
Bid21.25
Ask21.6
volume13
Intrest46
Strike
85
85
Last Price0.02Jan 28, 2025
Change
0.0250%
Bid-
Ask0.02
volume66
Intrest204
Last Price19.42Jan 28, 2025
Change
1.939.04%
Bid20.25
Ask20.65
volume3
Intrest10
Strike
86
86
Last Price0.04Jan 22, 2025
Change
00%
Bid0.01
Ask0.26
volume0
Intrest33
Last Price18.49Jan 28, 2025
Change
3.7516.86%
Bid19.2
Ask19.65
volume3
Intrest1
Strike
87
87
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest98
Last Price18.54Jan 28, 2025
Change
1.376.88%
Bid18.2
Ask18.65
volume4
Intrest13
Strike
88
88
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Last Price16Jan 28, 2025
Change
1.297.46%
Bid17.25
Ask17.65
volume2
Intrest42
Strike
89
89
Last Price0.05Jan 28, 2025
Change
00%
Bid0.01
Ask0.22
volume1
Intrest17
Last Price16Jan 28, 2025
Change
0.754.92%
Bid16.2
Ask16.65
volume8
Intrest18
Strike
90
90
Last Price0.07Jan 28, 2025
Change
0.04133.33%
Bid0.03
Ask0.06
volume11
Intrest1470
Last Price14.49Jan 28, 2025
Change
1.187.53%
Bid15.2
Ask15.55
volume3
Intrest3
Strike
91
91
Last Price0.11Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest398
Last Price13.45Jan 28, 2025
Change
1.379.24%
Bid14.2
Ask14.65
volume4
Intrest16
Strike
92
92
Last Price0.07Jan 28, 2025
Change
0.0116.67%
Bid0.01
Ask0.11
volume19
Intrest189
Last Price13.5Jan 28, 2025
Change
0.010.07%
Bid13.3
Ask14.1
volume7
Intrest14
Strike
93
93
Last Price0.05Jan 28, 2025
Change
0.1270.59%
Bid0.03
Ask0.08
volume53
Intrest187
Last Price11.05Jan 27, 2025
Change
00%
Bid12.25
Ask12.65
volume0
Intrest131
Strike
94
94
Last Price0.27Jan 27, 2025
Change
00%
Bid0.02
Ask0.4
volume0
Intrest280
Last Price11.6Jan 28, 2025
Change
0.080.68%
Bid11.35
Ask13.55
volume2
Intrest44
Strike
95
95
Last Price0.08Jan 28, 2025
Change
00%
Bid0.05
Ask0.08
volume69
Intrest748
Last Price9.56Jan 28, 2025
Change
1.412.77%
Bid10.05
Ask11.45
volume5
Intrest17
Strike
96
96
Last Price0.14Jan 28, 2025
Change
0.017.69%
Bid0.03
Ask0.14
volume1
Intrest312
Last Price7.05Jan 27, 2025
Change
00%
Bid9.1
Ask10.25
volume0
Intrest53
Strike
97
97
Last Price0.1Jan 28, 2025
Change
0.0637.5%
Bid0.04
Ask0.21
volume7
Intrest337
Last Price8.45Jan 27, 2025
Change
00%
Bid8.25
Ask9.05
volume0
Intrest31
Strike
98
98
Last Price0.1Jan 28, 2025
Change
0.0533.33%
Bid0.1
Ask0.13
volume51
Intrest492
Last Price8.07Jan 24, 2025
Change
00%
Bid7.4
Ask8.5
volume0
Intrest127
Strike
99
99
Last Price0.3Jan 28, 2025
Change
0.0625%
Bid0.14
Ask0.18
volume41
Intrest672
Last Price6.78Jan 28, 2025
Change
0.810.55%
Bid6.45
Ask7.1
volume8
Intrest85
Strike
100
100
Last Price0.23Jan 28, 2025
Change
0.0517.86%
Bid0.2
Ask0.24
volume75
Intrest603
Last Price6.06Jan 27, 2025
Change
00%
Bid5.55
Ask5.95
volume0
Intrest225
Strike
101
101
Last Price0.4Jan 28, 2025
Change
0.0714.89%
Bid0.3
Ask0.64
volume107
Intrest196
Last Price4.08Jan 28, 2025
Change
1.1722.29%
Bid4.8
Ask4.95
volume6
Intrest73
Strike
102
102
Last Price0.47Jan 28, 2025
Change
0.047.84%
Bid0.29
Ask0.63
volume103
Intrest1657
Last Price4.21Jan 28, 2025
Change
0.6613.55%
Bid3.05
Ask4.15
volume135
Intrest122
Strike
103
103
Last Price0.79Jan 28, 2025
Change
0.0912.86%
Bid0.64
Ask1.1
volume46
Intrest472
Last Price2.47Jan 28, 2025
Change
1.6740.34%
Bid2.67
Ask3.4
volume30
Intrest248
Strike
104
104
Last Price0.89Jan 28, 2025
Change
0.2924.58%
Bid0.9
Ask1.08
volume54
Intrest350
Last Price2.9Jan 28, 2025
Change
0.7420.33%
Bid2.53
Ask2.82
volume124
Intrest737
Strike
105
105
Last Price1.25Jan 28, 2025
Change
0.139.42%
Bid1.23
Ask1.38
volume790
Intrest1041
Last Price2.1Jan 28, 2025
Change
0.6523.64%
Bid1.86
Ask2.13
volume268
Intrest477
Strike
106
106
Last Price1.64Jan 28, 2025
Change
0.2915.03%
Bid1.24
Ask1.96
volume64
Intrest350
Last Price1.7Jan 28, 2025
Change
0.6527.66%
Bid1.2
Ask1.63
volume286
Intrest627
Strike
107
107
Last Price2.16Jan 28, 2025
Change
0.3116.76%
Bid1.93
Ask2.31
volume29
Intrest677
Last Price1.2Jan 28, 2025
Change
0.7739.09%
Bid1.07
Ask1.37
volume182
Intrest1056
Strike
108
108
Last Price2.97Jan 28, 2025
Change
0.196.83%
Bid2.67
Ask2.84
volume42
Intrest251
Last Price0.83Jan 28, 2025
Change
0.5539.86%
Bid0.82
Ask1.05
volume214
Intrest426
Strike
109
109
Last Price3.25Jan 28, 2025
Change
1.125.29%
Bid3.35
Ask3.65
volume5
Intrest181
Last Price0.54Jan 28, 2025
Change
0.6153.04%
Bid0.54
Ask0.8
volume365
Intrest1629
Strike
110
110
Last Price4.75Jan 28, 2025
Change
0.6616.14%
Bid4.1
Ask4.4
volume31
Intrest176
Last Price0.4Jan 28, 2025
Change
0.450%
Bid0.36
Ask0.41
volume79
Intrest5280
Strike
111
111
Last Price5Jan 28, 2025
Change
0.050.99%
Bid4.9
Ask6.05
volume21
Intrest212
Last Price0.3Jan 28, 2025
Change
0.2848.28%
Bid0.23
Ask0.27
volume266
Intrest1799
Strike
112
112
Last Price6.15Jan 27, 2025
Change
00%
Bid5
Ask6.05
volume0
Intrest34
Last Price0.12Jan 28, 2025
Change
0.476.92%
Bid0.14
Ask0.18
volume62
Intrest494
Strike
113
113
Last Price6.7Jan 28, 2025
Change
0.34.69%
Bid6.25
Ask7.05
volume3
Intrest37
Last Price0.09Jan 28, 2025
Change
0.2270.97%
Bid0.09
Ask0.14
volume52
Intrest394
Strike
114
114
Last Price7.3Jan 22, 2025
Change
00%
Bid7.25
Ask8
volume0
Intrest105
Last Price0.12Jan 28, 2025
Change
0.1352%
Bid0.05
Ask0.13
volume79
Intrest927
Strike
115
115
Last Price8.5Jan 27, 2025
Change
00%
Bid8
Ask9.5
volume0
Intrest4
Last Price0.05Jan 28, 2025
Change
0.1168.75%
Bid0.03
Ask0.13
volume32
Intrest886
Strike
116
116
Last Price10.6Jan 24, 2025
Change
00%
Bid8.95
Ask10.25
volume0
Intrest16
Last Price0.18Jan 24, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest475
Strike
117
117
Last Price8.35Jan 22, 2025
Change
00%
Bid8.75
Ask11.8
volume0
Intrest2
Last Price0.08Jan 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest342
Strike
118
118
Last Price12.75Jan 17, 2025
Change
00%
Bid10.4
Ask13.05
volume0
Intrest0
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest130
Strike
119
119
Last Price12.13Jan 23, 2025
Change
00%
Bid12.45
Ask13.65
volume0
Intrest4
Last Price0.01Jan 28, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume7
Intrest765
Strike
120
120
Last Price14Jan 24, 2025
Change
00%
Bid13.4
Ask13.8
volume0
Intrest10
Last Price0.07Jan 28, 2025
Change
0.0646.15%
Bid-
Ask1.27
volume1
Intrest93
Strike
121
121
Last Price-
Change
-
Bid14.45
Ask14.85
volume0
Intrest0
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest79
Strike
122
122
Last Price15.4Jan 27, 2025
Change
00%
Bid15.4
Ask17.65
volume0
Intrest7
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest51
Strike
123
123
Last Price16.4Jan 27, 2025
Change
00%
Bid16.4
Ask16.9
volume0
Intrest0
Last Price0.07Jan 27, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest9
Strike
124
124
Last Price15.82Jan 21, 2025
Change
00%
Bid17.45
Ask17.85
volume0
Intrest0
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.22
volume2
Intrest572
Strike
125
125
Last Price20.8Jan 23, 2025
Change
00%
Bid18.4
Ask18.85
volume0
Intrest0
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest34
Strike
126
126
Last Price22.5Jan 23, 2025
Change
00%
Bid19.45
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
127
127
Last Price22.8Jan 23, 2025
Change
00%
Bid20.4
Ask20.8
volume0
Intrest2
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest51
Strike
128
128
Last Price21.4Jan 27, 2025
Change
00%
Bid21.4
Ask21.85
volume0
Intrest2
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest22
Strike
129
129
Last Price24.8Jan 23, 2025
Change
00%
Bid22.5
Ask22.85
volume0
Intrest2
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest161
Strike
130
130
Last Price23.4Jan 27, 2025
Change
00%
Bid23.1
Ask25.6
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest7
Strike
131
131
Last Price22.25Jan 22, 2025
Change
00%
Bid24.45
Ask24.8
volume0
Intrest4
Last Price0.04Jan 22, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest11
Strike
132
132
Last Price22.65Jan 22, 2025
Change
00%
Bid25.35
Ask26.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
133
133
Last Price25Jan 22, 2025
Change
00%
Bid25.6
Ask28.05
volume0
Intrest3
Last Price0.31Jan 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
134
134
Last Price24.65Jan 22, 2025
Change
00%
Bid26.65
Ask29.35
volume0
Intrest0
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask1
volume0
Intrest174
Strike
135
135
Last Price-
Change
-
Bid27.9
Ask29.8
volume0
Intrest0
Last Price0.22Jan 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest7
Strike
136
136
Last Price24.1Jan 22, 2025
Change
00%
Bid29.05
Ask31.55
volume0
Intrest3
Last Price0.21Jan 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
137
137
Last Price24Jan 22, 2025
Change
00%
Bid29.65
Ask31.5
volume0
Intrest0
Last Price0.08Jan 22, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest5
Strike
138
138
Last Price-
Change
-
Bid30.8
Ask32.5
volume0
Intrest0
Last Price0.2Jan 21, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest12
Strike
139
139
Last Price-
Change
-
Bid30.9
Ask33.9
volume0
Intrest0
Last Price0.27Jan 17, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid32.75
Ask34.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid32.8
Ask35.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid33.95
Ask36
volume0
Intrest0
Last Price0.12Jan 21, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest115
Strike
145
145
Last Price-
Change
-
Bid38.35
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid42.7
Ask44.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid47.7
Ask49.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid52.5
Ask54.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid57.8
Ask59.05
volume0
Intrest0