Stocks Options

LAST PRICE
52.1700
TODAY'S CHANGE (%)
Trending Down-0.4200 (-0.7986%)

Bid / Lots
52.1900/ 22
Ask / Lots
52.4100/ 3
Open / Previous Close
52.4800 / 52.5900
Day Range
Low 51.9400
High 52.9000
52 Week Range
Low 33.6800
High 56.1750
Volume
6,514,242
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 41.666

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UALIn the Money	$31.85In the Money	$32.55In the Money	$27.70In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$20.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,122Out of the Money
UALIn the Money	$28.20In the Money	$30.10In the Money	$31.00In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$23.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,101Out of the Money
UALIn the Money	$27.35In the Money	$28.45In the Money	$24.40In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$24.00	UALOut of the Money	---Out of the Money	$1.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	439Out of the Money
UALIn the Money	$26.40In the Money	$27.25In the Money	$27.36In the Money	$4.36In the Money	4In the Money	305In the Money	Filter Table By Strike Price of$25.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
UALIn the Money	$24.10In the Money	$24.95In the Money	$24.15In the Money	$3.90In the Money	19In the Money	126In the Money	Filter Table By Strike Price of$28.00	UALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money
UALIn the Money	$22.10In the Money	$22.25In the Money	$16.73In the Money	$0.00In the Money	---In the Money	665In the Money	Filter Table By Strike Price of$30.00	UALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,114Out of the Money
UALIn the Money	$21.10In the Money	$21.25In the Money	$12.85In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$31.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
UALIn the Money	$20.10In the Money	$20.25In the Money	$20.40In the Money	$8.10In the Money	6In the Money	102In the Money	Filter Table By Strike Price of$32.00	UALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,785Out of the Money
UALIn the Money	$19.10In the Money	$19.25In the Money	$17.95In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$33.00	UALOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,035Out of the Money
UALIn the Money	$18.10In the Money	$18.25In the Money	$13.75In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$34.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
UALIn the Money	$17.10In the Money	$17.25In the Money	$17.23In the Money	$1.48In the Money	3In the Money	512In the Money	Filter Table By Strike Price of$35.00	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,826Out of the Money
UALIn the Money	$16.60In the Money	$16.75In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	UALOut of the Money	---Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
UALIn the Money	$16.10In the Money	$16.25In the Money	$16.15In the Money	$3.95In the Money	2In the Money	181In the Money	Filter Table By Strike Price of$36.00	UALOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,110Out of the Money
UALIn the Money	$15.60In the Money	$15.80In the Money	$7.45In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$36.50	UALOut of the Money	---Out of the Money	$0.77Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
UALIn the Money	$15.10In the Money	$15.25In the Money	$16.15In the Money	$0.00In the Money	---In the Money	337In the Money	Filter Table By Strike Price of$37.00	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	682Out of the Money
UALIn the Money	$14.60In the Money	$14.75In the Money	$14.63In the Money	$-1.42In the Money	5In the Money	12In the Money	Filter Table By Strike Price of$37.50	UALOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
UALIn the Money	$14.10In the Money	$14.25In the Money	$14.16In the Money	$-0.82In the Money	3In the Money	327In the Money	Filter Table By Strike Price of$38.00	UALOut of the Money	---Out of the Money	$0.89Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,701Out of the Money
UALIn the Money	$13.60In the Money	$13.75In the Money	$12.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.50	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
UALIn the Money	$12.15In the Money	$13.55In the Money	$13.15In the Money	$-0.95In the Money	3In the Money	2,374In the Money	Filter Table By Strike Price of$39.00	UALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,911Out of the Money
UALIn the Money	$12.50In the Money	$12.75In the Money	$11.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$39.50	UALOut of the Money	---Out of the Money	$0.73Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UALIn the Money	$12.10In the Money	$12.25In the Money	$12.22In the Money	$-0.44In the Money	17In the Money	6,210In the Money	Filter Table By Strike Price of$40.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,629Out of the Money
UALIn the Money	$11.60In the Money	$11.75In the Money	$7.35In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$40.50	UALOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
UALIn the Money	$11.05In the Money	$11.25In the Money	$11.25In the Money	$-1.35In the Money	25In the Money	2,856In the Money	Filter Table By Strike Price of$41.00	UALOut of the Money	---Out of the Money	$1.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,666Out of the Money
UALIn the Money	$9.60In the Money	$10.75In the Money	$10.65In the Money	$-1.80In the Money	2In the Money	436In the Money	Filter Table By Strike Price of$41.50	UALOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,222Out of the Money
UALIn the Money	$9.10In the Money	$10.25In the Money	$10.40In the Money	$-1.15In the Money	6In the Money	1,566In the Money	Filter Table By Strike Price of$42.00	UALOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,485Out of the Money
UALIn the Money	$9.60In the Money	$9.75In the Money	$9.95In the Money	$-0.74In the Money	93In the Money	2,347In the Money	Filter Table By Strike Price of$42.50	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	885Out of the Money
UALIn the Money	$9.10In the Money	$9.25In the Money	$9.20In the Money	$-1.55In the Money	9In the Money	4,555In the Money	Filter Table By Strike Price of$43.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5,122Out of the Money
UALIn the Money	$8.60In the Money	$8.75In the Money	$8.73In the Money	$-1.51In the Money	20In the Money	1,813In the Money	Filter Table By Strike Price of$43.50	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	425Out of the Money
UALIn the Money	$7.20In the Money	$8.25In the Money	$8.35In the Money	$-1.11In the Money	8In the Money	1,438In the Money	Filter Table By Strike Price of$44.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,091Out of the Money
UALIn the Money	$7.50In the Money	$7.75In the Money	$8.60In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$44.50	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
UALIn the Money	$7.10In the Money	$7.25In the Money	$7.30In the Money	$-0.62In the Money	78In the Money	28,190In the Money	Filter Table By Strike Price of$45.00	UALOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.08Out of the Money	7Out of the Money	6,776Out of the Money
UALIn the Money	$6.60In the Money	$7.25In the Money	$6.80In the Money	$-0.85In the Money	8In the Money	179In the Money	Filter Table By Strike Price of$45.50	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
UALIn the Money	$5.10In the Money	$6.25In the Money	$6.25In the Money	$-0.35In the Money	44In the Money	1,900In the Money	Filter Table By Strike Price of$46.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	6,929Out of the Money
UALIn the Money	$5.60In the Money	$5.75In the Money	$5.73In the Money	$-1.37In the Money	12In the Money	185In the Money	Filter Table By Strike Price of$46.50	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	82Out of the Money
UALIn the Money	$5.10In the Money	$5.25In the Money	$5.16In the Money	$-0.54In the Money	175In the Money	3,985In the Money	Filter Table By Strike Price of$47.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	18Out of the Money	2,692Out of the Money
UALIn the Money	$4.60In the Money	$4.75In the Money	$4.63In the Money	$-1.52In the Money	4In the Money	440In the Money	Filter Table By Strike Price of$47.50	UALOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
UALIn the Money	$4.10In the Money	$4.25In the Money	$4.35In the Money	$-1.35In the Money	29In the Money	361In the Money	Filter Table By Strike Price of$48.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	548Out of the Money
UALIn the Money	$3.60In the Money	$3.75In the Money	$4.20In the Money	$-1.20In the Money	1In the Money	315In the Money	Filter Table By Strike Price of$48.50	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	958Out of the Money
UALIn the Money	$3.10In the Money	$3.25In the Money	$3.21In the Money	$-0.64In the Money	4In the Money	819In the Money	Filter Table By Strike Price of$49.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	25Out of the Money	739Out of the Money
UALIn the Money	$2.57In the Money	$2.91In the Money	$2.70In the Money	$-1.50In the Money	51In the Money	299In the Money	Filter Table By Strike Price of$49.50	UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	858Near the Money
UALIn the Money	$2.14In the Money	$2.21In the Money	$2.14In the Money	$-0.24In the Money	238In the Money	14,617In the Money	Filter Table By Strike Price of$50.00	UALNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	19Near the Money	1,243Near the Money
UALIn the Money	$0.92In the Money	$1.22In the Money	$1.27In the Money	$-0.43In the Money	186In the Money	1,504In the Money	Filter Table By Strike Price of$51.00	UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	126Near the Money	902Near the Money
UALUnderlying issue's last price	$0.15Underlying issue's last price	$0.26Underlying issue's last price	$0.29Underlying issue's last price	$-0.51Underlying issue's last price	198Underlying issue's last price	4,293Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	UALUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.23Underlying issue's last price	276Underlying issue's last price	516Underlying issue's last price
UALNear the Money	$0.01Near the Money	$0.08Near the Money	$0.02Near the Money	$-0.47Near the Money	613Near the Money	2,808Near the Money	Filter Table By Strike Price of$52.50	UALIn the Money	$0.13In the Money	$0.57In the Money	$0.10In the Money	$-0.28In the Money	625In the Money	424In the Money
UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.26Near the Money	687Near the Money	592Near the Money	Filter Table By Strike Price of$53.00	UALIn the Money	$0.33In the Money	$1.03In the Money	$0.72In the Money	$0.05In the Money	359In the Money	396In the Money
UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	370Near the Money	1,390Near the Money	Filter Table By Strike Price of$54.00	UALIn the Money	$1.47In the Money	$1.96In the Money	$1.71In the Money	$0.11In the Money	46In the Money	284In the Money
UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2,649Near the Money	14,122Near the Money	Filter Table By Strike Price of$55.00	UALIn the Money	$2.74In the Money	$3.80In the Money	$1.86In the Money	$0.00In the Money	---In the Money	25In the Money
UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	7,789Out of the Money	Filter Table By Strike Price of$57.50	UALIn the Money	$4.15In the Money	$6.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	25In the Money
UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,466Out of the Money	Filter Table By Strike Price of$60.00	UALIn the Money	$6.50In the Money	$8.85In the Money	$7.20In the Money	$0.00In the Money	---In the Money	9In the Money
UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$62.50	UALIn the Money	$9.55In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,759Out of the Money	Filter Table By Strike Price of$65.00	UALIn the Money	$11.75In the Money	$13.05In the Money	$12.25In the Money	$0.00In the Money	---In the Money	7In the Money
UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,057Out of the Money	Filter Table By Strike Price of$70.00	UALIn the Money	$16.10In the Money	$18.20In the Money	$17.20In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money	Filter Table By Strike Price of$75.00	UALIn the Money	$21.30In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	645Out of the Money	Filter Table By Strike Price of$80.00	UALIn the Money	$26.75In the Money	$28.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

United Airlines Holdings Inc
NASDAQ:UALUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)