$101.16
1.681.69%
At close: -
$101.36
0.200.20%
After Hours: 3:54 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 Price52.97Nov 26, 2024
Change
00%
Bid54.15
Ask58.15
volume0
Intrest6
Strike
45
45
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest401
Last Price48.3Nov 26, 2024
Change
00%
Bid49.1
Ask52.55
volume0
Intrest5
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price43.79Dec 23, 2024
Change
00%
Bid44.1
Ask47.5
volume0
Intrest36
Strike
55
55
Last Price0.24Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price38.99Dec 23, 2024
Change
00%
Bid39.2
Ask42.55
volume0
Intrest4
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price34.3Dec 23, 2024
Change
00%
Bid34.2
Ask38.2
volume0
Intrest38
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price28.81Dec 23, 2024
Change
00%
Bid29.15
Ask33.15
volume0
Intrest22
Strike
70
70
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.23
volume1
Intrest19
Last Price21.25Dec 19, 2024
Change
00%
Bid26.65
Ask28.6
volume0
Intrest4
Strike
74
74
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest78
Last Price23.81Dec 23, 2024
Change
00%
Bid24.2
Ask28.15
volume0
Intrest10
Strike
75
75
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest98
Last Price-
Change
-
Bid23.65
Ask26.4
volume0
Intrest0
Strike
76
76
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest78
Last Price18.8Dec 13, 2024
Change
00%
Bid22.3
Ask24.75
volume0
Intrest3
Strike
77
77
Last Price0.14Dec 18, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest31
Last Price19.36Dec 23, 2024
Change
00%
Bid21
Ask25.3
volume0
Intrest13
Strike
78
78
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest48
Last Price18.81Dec 04, 2024
Change
00%
Bid20.5
Ask23.45
volume0
Intrest2
Strike
79
79
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest537
Last Price20.55Dec 24, 2024
Change
6.5546.79%
Bid19.2
Ask23
volume2
Intrest5
Strike
80
80
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest147
Last Price18.44Dec 23, 2024
Change
00%
Bid18.85
Ask20.75
volume0
Intrest13
Strike
81
81
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.21
volume40
Intrest52
Last Price16.77Dec 23, 2024
Change
00%
Bid17.2
Ask21.1
volume0
Intrest1
Strike
82
82
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price16.44Dec 23, 2024
Change
00%
Bid16
Ask19.9
volume0
Intrest2
Strike
83
83
Last Price0.01Dec 24, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume123
Intrest171
Last Price15.47Dec 23, 2024
Change
00%
Bid15.5
Ask18.5
volume0
Intrest14
Strike
84
84
Last Price0.01Dec 24, 2024
Change
0.0375%
Bid-
Ask0.01
volume24
Intrest114
Last Price16.21Dec 24, 2024
Change
4.4637.96%
Bid15.15
Ask17
volume20
Intrest25
Strike
85
85
Last Price0.01Dec 24, 2024
Change
0.0583.33%
Bid-
Ask0.21
volume75
Intrest699
Last Price14.79Dec 24, 2024
Change
3.8234.82%
Bid13.25
Ask16.75
volume1
Intrest43
Strike
86
86
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest225
Last Price10.04Dec 18, 2024
Change
00%
Bid12.8
Ask15
volume0
Intrest40
Strike
87
87
Last Price0.03Dec 24, 2024
Change
0.0666.67%
Bid-
Ask0.04
volume5
Intrest451
Last Price11.1Dec 23, 2024
Change
00%
Bid11.65
Ask14.25
volume0
Intrest23
Strike
88
88
Last Price0.01Dec 24, 2024
Change
0.0685.71%
Bid0.01
Ask0.03
volume38
Intrest310
Last Price11.76Dec 24, 2024
Change
3.2137.54%
Bid10.65
Ask12.9
volume2
Intrest24
Strike
89
89
Last Price0.02Dec 24, 2024
Change
0.0880%
Bid0.01
Ask0.05
volume23
Intrest402
Last Price10.63Dec 24, 2024
Change
1.3314.3%
Bid10.15
Ask11.85
volume27
Intrest142
Strike
90
90
Last Price0.03Dec 24, 2024
Change
0.0872.73%
Bid0.02
Ask0.04
volume186
Intrest2008
Last Price4.85Dec 19, 2024
Change
00%
Bid8.8
Ask11.45
volume0
Intrest13
Strike
91
91
Last Price0.04Dec 24, 2024
Change
0.0763.64%
Bid0.03
Ask0.04
volume13
Intrest504
Last Price9.07Dec 24, 2024
Change
1.5620.77%
Bid8.35
Ask11
volume1
Intrest76
Strike
92
92
Last Price0.03Dec 24, 2024
Change
0.1178.57%
Bid0.03
Ask0.05
volume41
Intrest482
Last Price7.42Dec 24, 2024
Change
1.9234.91%
Bid6.35
Ask8.9
volume1
Intrest52
Strike
93
93
Last Price0.04Dec 24, 2024
Change
0.1477.78%
Bid0.03
Ask0.05
volume70
Intrest445
Last Price6.78Dec 24, 2024
Change
1.1320%
Bid6.65
Ask7.9
volume2
Intrest233
Strike
94
94
Last Price0.05Dec 24, 2024
Change
0.1878.26%
Bid0.05
Ask0.08
volume96
Intrest899
Last Price5.67Dec 24, 2024
Change
1.1726%
Bid5.6
Ask7.15
volume26
Intrest377
Strike
95
95
Last Price0.07Dec 24, 2024
Change
0.2678.79%
Bid0.06
Ask0.07
volume305
Intrest882
Last Price4.93Dec 24, 2024
Change
0.8621.13%
Bid5.05
Ask5.8
volume62
Intrest275
Strike
96
96
Last Price0.12Dec 24, 2024
Change
0.476.92%
Bid0.09
Ask0.11
volume81
Intrest442
Last Price4.33Dec 24, 2024
Change
1.6360.37%
Bid4.15
Ask4.65
volume153
Intrest238
Strike
97
97
Last Price0.17Dec 24, 2024
Change
0.4572.58%
Bid0.13
Ask0.29
volume137
Intrest226
Last Price3.18Dec 24, 2024
Change
0.7128.74%
Bid3.3
Ask3.75
volume21
Intrest383
Strike
98
98
Last Price0.25Dec 24, 2024
Change
0.6672.53%
Bid0.17
Ask0.3
volume100
Intrest670
Last Price2.68Dec 24, 2024
Change
0.8848.89%
Bid2.37
Ask2.85
volume13
Intrest364
Strike
99
99
Last Price0.41Dec 24, 2024
Change
0.8868.22%
Bid0.33
Ask0.47
volume506
Intrest137
Last Price1.95Dec 24, 2024
Change
0.5438.3%
Bid1.65
Ask2.04
volume116
Intrest782
Strike
100
100
Last Price0.7Dec 24, 2024
Change
0.9557.58%
Bid0.56
Ask0.78
volume405
Intrest394
Last Price1.13Dec 24, 2024
Change
0.2629.89%
Bid1.24
Ask1.35
volume59
Intrest215
Strike
101
101
Last Price1.16Dec 24, 2024
Change
1.4956.23%
Bid0.95
Ask1.15
volume372
Intrest59
Last Price0.93Dec 24, 2024
Change
0.2332.86%
Bid0.71
Ask0.92
volume256
Intrest221
Strike
102
102
Last Price1.7Dec 24, 2024
Change
1.546.88%
Bid1.41
Ask1.79
volume51
Intrest94
Last Price0.51Dec 24, 2024
Change
0.036.25%
Bid0.47
Ask0.6
volume54
Intrest340
Strike
103
103
Last Price2.9Dec 24, 2024
Change
125.64%
Bid2.2
Ask2.44
volume7
Intrest14
Last Price0.35Dec 24, 2024
Change
0.0512.5%
Bid0.29
Ask0.37
volume39
Intrest86
Strike
104
104
Last Price3.15Dec 24, 2024
Change
3.5552.99%
Bid3
Ask3.65
volume8
Intrest30
Last Price0.19Dec 24, 2024
Change
00%
Bid0.15
Ask0.21
volume64
Intrest352
Strike
105
105
Last Price5.8Dec 23, 2024
Change
00%
Bid3.8
Ask4.75
volume0
Intrest9
Last Price0.09Dec 24, 2024
Change
0.0950%
Bid0.08
Ask0.13
volume21
Intrest191
Strike
106
106
Last Price7.45Dec 23, 2024
Change
00%
Bid4.65
Ask6.3
volume0
Intrest9
Last Price0.09Dec 24, 2024
Change
0.0535.71%
Bid0.04
Ask0.08
volume37
Intrest106
Strike
107
107
Last Price5.8Dec 24, 2024
Change
8.459.15%
Bid5.4
Ask6.35
volume2
Intrest5
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.1
volume2
Intrest52
Strike
108
108
Last Price10.45Dec 11, 2024
Change
00%
Bid6.4
Ask8.7
volume0
Intrest104
Last Price0.02Dec 24, 2024
Change
0.0466.67%
Bid0.01
Ask0.04
volume16
Intrest40
Strike
109
109
Last Price-
Change
-
Bid6.05
Ask9.8
volume0
Intrest0
Last Price0.04Dec 24, 2024
Change
00%
Bid-
Ask0.03
volume15
Intrest119
Strike
110
110
Last Price13.14Dec 02, 2024
Change
00%
Bid7.05
Ask10.85
volume0
Intrest1
Last Price0.01Dec 24, 2024
Change
0.4998%
Bid-
Ask0.03
volume10
Intrest23
Strike
111
111
Last Price-
Change
-
Bid8.6
Ask11.2
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.4297.67%
Bid-
Ask0.17
volume10
Intrest9
Strike
112
112
Last Price-
Change
-
Bid10.1
Ask12.75
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume10
Intrest13
Strike
113
113
Last Price-
Change
-
Bid10.95
Ask13.45
volume0
Intrest0
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
114
114
Last Price-
Change
-
Bid11.3
Ask14.85
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest36
Strike
115
115
Last Price-
Change
-
Bid12.5
Ask15.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid13.35
Ask16.75
volume0
Intrest0
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest31
Strike
117
117
Last Price-
Change
-
Bid14.05
Ask17.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid15.3
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid16.3
Ask19.9
volume0
Intrest0
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest11
Strike
120
120
Last Price-
Change
-
Bid17.45
Ask20.85
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest9
Strike
121
121
Last Price-
Change
-
Bid18.25
Ask21.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid19.3
Ask22.9
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Strike
123
123
Last Price-
Change
-
Bid19.85
Ask23.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid21.25
Ask24.85
volume0
Intrest0
Last Price0.03Dec 24, 2024
Change
-
Bid-
Ask0.02
volume2
Intrest0
Strike
125
125
Last Price-
Change
-
Bid22.25
Ask25.85
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
-
Bid-
Ask0.02
volume1
Intrest0
Strike
126
126
Last Price-
Change
-
Bid23.2
Ask26.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid24.5
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid25.35
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid26.5
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid27.55
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid31.9
Ask35.9
volume0
Intrest0