Stocks Options

LAST PRICE
58.1300
TODAY'S CHANGE (%)
Trending Up2.5100 (4.5128%)

Bid / Lots
58.1000/ 1
Ask / Lots
58.1300/ 2
Open / Previous Close
57.9400 / 55.6200
Day Range
Low 57.3700
High 59.4400
52 Week Range
Low 33.6800
High 60.2300
Volume
7,213,255
above 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 42.532

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UALIn the Money	$26.80In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$25.45In the Money	$27.85In the Money	$25.81In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$31.00	UALOut of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$25.90In the Money	$26.80In the Money	$24.87In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.00	UALOut of the Money	---Out of the Money	$0.95Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UALIn the Money	$24.55In the Money	$25.45In the Money	$24.73In the Money	$0.23In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$33.00	UALOut of the Money	---Out of the Money	$1.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
UALIn the Money	$24.05In the Money	$24.20In the Money	$21.67In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$34.00	UALOut of the Money	---Out of the Money	$0.92Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
UALIn the Money	$22.60In the Money	$23.20In the Money	$20.73In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	UALOut of the Money	---Out of the Money	$0.62Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UALIn the Money	$22.00In the Money	$22.20In the Money	$19.84In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	UALOut of the Money	---Out of the Money	$0.54Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
UALIn the Money	$21.05In the Money	$21.60In the Money	$18.83In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$37.00	UALOut of the Money	---Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
UALIn the Money	$19.55In the Money	$20.45In the Money	$17.82In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$38.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
UALIn the Money	$19.00In the Money	$20.50In the Money	$16.88In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$39.00	UALOut of the Money	---Out of the Money	$0.42Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UALIn the Money	$18.00In the Money	$19.25In the Money	$17.95In the Money	$2.38In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$40.00	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	184Out of the Money
UALIn the Money	$16.90In the Money	$17.30In the Money	$18.05In the Money	$3.42In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$41.00	UALOut of the Money	---Out of the Money	$0.42Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
UALIn the Money	$16.05In the Money	$16.55In the Money	$11.12In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$42.00	UALOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
UALIn the Money	$15.05In the Money	$15.85In the Money	$12.76In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$43.00	UALOut of the Money	---Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UALIn the Money	$14.00In the Money	$14.70In the Money	$15.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$43.50	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$12.65In the Money	$15.15In the Money	$14.95In the Money	$3.13In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$44.00	UALOut of the Money	---Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$-0.33Out of the Money	1Out of the Money	184Out of the Money
UALIn the Money	$13.10In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$13.05In the Money	$13.20In the Money	$12.70In the Money	$1.90In the Money	16In the Money	42In the Money	Filter Table By Strike Price of$45.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	212Out of the Money
UALIn the Money	$11.45In the Money	$12.70In the Money	$12.50In the Money	$-0.67In the Money	9In the Money	9In the Money	Filter Table By Strike Price of$45.50	UALOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$12.05In the Money	$12.20In the Money	$11.90In the Money	$2.76In the Money	5In the Money	100In the Money	Filter Table By Strike Price of$46.00	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	113Out of the Money
UALIn the Money	$11.15In the Money	$11.75In the Money	$11.50In the Money	$-1.75In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$46.50	UALOut of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$11.05In the Money	$11.20In the Money	$10.70In the Money	$1.97In the Money	11In the Money	177In the Money	Filter Table By Strike Price of$47.00	UALOut of the Money	---Out of the Money	$0.43Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
UALIn the Money	$10.05In the Money	$10.85In the Money	$10.50In the Money	$-0.40In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$47.50	UALOut of the Money	---Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$10.05In the Money	$10.20In the Money	$9.78In the Money	$2.71In the Money	24In the Money	182In the Money	Filter Table By Strike Price of$48.00	UALOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
UALIn the Money	$9.55In the Money	$9.70In the Money	$7.09In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$48.50	UALOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
UALIn the Money	$9.05In the Money	$9.20In the Money	$6.70In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$49.00	UALOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8Out of the Money	175Out of the Money
UALIn the Money	$8.05In the Money	$8.75In the Money	$10.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$49.50	UALOut of the Money	---Out of the Money	$0.48Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
UALIn the Money	$8.05In the Money	$8.20In the Money	$7.68In the Money	$2.00In the Money	1In the Money	320In the Money	Filter Table By Strike Price of$50.00	UALOut of the Money	---Out of the Money	$0.71Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
UALIn the Money	$6.20In the Money	$7.20In the Money	$4.75In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$51.00	UALOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	396Out of the Money
UALIn the Money	$6.05In the Money	$6.20In the Money	$5.70In the Money	$2.30In the Money	19In the Money	223In the Money	Filter Table By Strike Price of$52.00	UALOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	70Out of the Money	349Out of the Money
UALIn the Money	$5.05In the Money	$5.20In the Money	$5.25In the Money	$2.96In the Money	60In the Money	142In the Money	Filter Table By Strike Price of$53.00	UALOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	83Out of the Money	783Out of the Money
UALIn the Money	$4.05In the Money	$4.70In the Money	$3.76In the Money	$2.07In the Money	31In the Money	3,656In the Money	Filter Table By Strike Price of$54.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	185Out of the Money	3,173Out of the Money
UALIn the Money	$3.05In the Money	$3.20In the Money	$2.71In the Money	$1.94In the Money	139In the Money	2,884In the Money	Filter Table By Strike Price of$55.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.40Out of the Money	124Out of the Money	1,407Out of the Money
UALIn the Money	$1.90In the Money	$2.22In the Money	$1.84In the Money	$1.34In the Money	201In the Money	2,120In the Money	Filter Table By Strike Price of$56.00	UALNear the Money	---Near the Money	$0.08Near the Money	$0.02Near the Money	$-0.98Near the Money	495Near the Money	1,270Near the Money
UALIn the Money	$0.85In the Money	$1.28In the Money	$0.74In the Money	$0.55In the Money	237In the Money	851In the Money	Filter Table By Strike Price of$57.00	UALNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-2.05Near the Money	1,110Near the Money	1,982Near the Money
UALUnderlying issue's last price	$0.20Underlying issue's last price	$0.23Underlying issue's last price	$0.13Underlying issue's last price	$0.06Underlying issue's last price	817Underlying issue's last price	1,797Underlying issue's last price	Filter Table By Strike Price of$58.00Underlying issue's last price	UALUnderlying issue's last price	$0.09Underlying issue's last price	$0.12Underlying issue's last price	$0.18Underlying issue's last price	$-2.20Underlying issue's last price	4,960Underlying issue's last price	4,146Underlying issue's last price
UALNear the Money	$0.01Near the Money	$0.04Near the Money	$0.05Near the Money	$0.03Near the Money	1,474Near the Money	2,454Near the Money	Filter Table By Strike Price of$59.00	UALIn the Money	$0.78In the Money	$1.14In the Money	$1.25In the Money	$-2.25In the Money	1,537In the Money	93In the Money
UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1,263Near the Money	1,776Near the Money	Filter Table By Strike Price of$60.00	UALIn the Money	$1.80In the Money	$2.30In the Money	$1.92In the Money	$-2.88In the Money	91In the Money	359In the Money
UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	147Near the Money	2,255Near the Money	Filter Table By Strike Price of$61.00	UALIn the Money	$2.71In the Money	$5.00In the Money	$2.25In the Money	$-3.10In the Money	20In the Money	26In 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	12Out of the Money	194Out of the Money	Filter Table By Strike Price of$62.00	UALIn the Money	$2.81In the Money	$6.00In the Money	$3.85In the Money	$0.00In the Money	---In the Money	2In 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	58Out of the Money	261Out of the Money	Filter Table By Strike Price of$63.00	UALIn the Money	$3.35In the Money	$7.00In the Money	$6.90In the Money	$0.00In the Money	---In the Money	2In the Money
UALOut of the Money	---Out of the Money	$0.48Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$64.00	UALIn the Money	$4.35In the Money	$8.00In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In 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	62Out of the Money	80Out of the Money	Filter Table By Strike Price of$65.00	UALIn the Money	$5.35In the Money	$8.65In the Money	$8.95In the Money	$0.00In the Money	---In the Money	6In the Money
UALOut of the Money	---Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$66.00	UALIn the Money	$6.35In the Money	$9.65In the Money	$10.00In the Money	$0.00In the Money	---In the Money	7In the Money
UALOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$70.00	UALIn the Money	$10.35In the Money	$12.60In the Money	$11.25In the Money	$11.25In the Money	4In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	UALIn the Money	$15.40In the Money	$19.00In the Money	$19.05In 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	23Out of the Money	Filter Table By Strike Price of$80.00	UALIn the Money	$20.40In the Money	$24.00In the Money	$24.80In the Money	$0.00In the Money	---In the Money	2In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)