Stocks Options

LAST PRICE
56.0200
TODAY'S CHANGE (%)
Trending Down-1.0400 (-1.8226%)

Bid / Lots
55.9900/ 13
Ask / Lots
56.0200/ 3
Open / Previous Close
56.8700 / 57.0600
Day Range
Low 54.7300
High 56.9500
52 Week Range
Low 33.6800
High 60.2300
Volume
5,839,265
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 42.691

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	$24.50In the Money	$28.10In 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	$24.05In the Money	$26.05In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$23.95In the Money	$24.25In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UALIn the Money	$22.95In the Money	$23.50In the Money	$24.50In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$33.00	UALOut of the Money	---Out of the Money	$2.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
UALIn the Money	$21.95In the Money	$22.15In the Money	$22.90In the Money	$-0.60In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$34.00	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	95Out of the Money
UALIn the Money	$20.20In the Money	$21.50In the Money	$21.97In the Money	$5.02In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$35.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UALIn the Money	$19.85In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
UALIn the Money	$18.95In the Money	$19.15In the Money	$20.13In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$37.00	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
UALIn the Money	$17.55In the Money	$18.15In the Money	$19.19In 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	$16.95In the Money	$17.15In the Money	$18.41In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$39.00	UALOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UALIn the Money	$15.95In the Money	$16.15In the Money	$18.03In the Money	$0.00In the Money	---In 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	$14.95In the Money	$15.15In the Money	$11.83In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$41.00	UALOut of the Money	---Out of the Money	$1.27Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
UALIn the Money	$13.30In the Money	$14.15In 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	$1.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
UALIn the Money	$12.95In the Money	$13.20In the Money	$14.57In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
UALIn the Money	$11.45In the Money	$13.40In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$11.95In the Money	$12.15In the Money	$12.98In the Money	$-0.47In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$44.00	UALOut of the Money	---Out of the Money	$1.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
UALIn the Money	$11.45In the Money	$13.10In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$11.00In the Money	$11.35In the Money	$12.05In the Money	$-1.65In the Money	1In the Money	43In 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	---Out of the Money	212Out of the Money
UALIn the Money	$10.45In the Money	$10.65In the Money	$13.17In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$45.50	UALOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$10.00In the Money	$10.15In the Money	$10.08In the Money	$-3.52In the Money	1In the Money	110In 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	$9.50In the Money	$10.60In the Money	$13.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$46.50	UALOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$9.00In the Money	$9.15In the Money	$8.63In the Money	$-1.82In the Money	160In the Money	39In the Money	Filter Table By Strike Price of$47.00	UALOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
UALIn the Money	$7.90In the Money	$9.10In the Money	$10.90In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$47.50	UALOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$8.00In the Money	$8.20In the Money	$8.80In the Money	$-0.80In the Money	2In the Money	201In the Money	Filter Table By Strike Price of$48.00	UALOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
UALIn the Money	$7.50In the Money	$7.70In the Money	$10.29In 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	$1.19Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	26Out of the Money
UALIn the Money	$7.00In the Money	$7.20In the Money	$7.75In the Money	$-1.00In the Money	1In the Money	72In the Money	Filter Table By Strike Price of$49.00	UALOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
UALIn the Money	$5.70In the Money	$7.10In 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	$1.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
UALIn the Money	$6.05In the Money	$6.20In the Money	$6.45In the Money	$-1.71In the Money	113In the Money	73In the Money	Filter Table By Strike Price of$50.00	UALOut of the Money	---Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	4Out of the Money	121Out of the Money
UALIn the Money	$5.05In the Money	$5.20In the Money	$8.82In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$51.00	UALOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.02Out of the Money	34Out of the Money	280Out of the Money
UALIn the Money	$4.10In the Money	$4.25In the Money	$4.80In the Money	$-0.30In the Money	7In the Money	245In the Money	Filter Table By Strike Price of$52.00	UALOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.04Out of the Money	68Out of the Money	260Out of the Money
UALIn the Money	$3.20In the Money	$3.35In the Money	$3.10In the Money	$-0.95In the Money	12In the Money	144In the Money	Filter Table By Strike Price of$53.00	UALOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$0.10Out of the Money	562Out of the Money	623Out of the Money
UALIn the Money	$2.12In the Money	$2.51In the Money	$1.66In the Money	$-1.69In the Money	7In the Money	3,661In the Money	Filter Table By Strike Price of$54.00	UALNear the Money	$0.30Near the Money	$0.41Near the Money	$0.34Near the Money	$0.16Near the Money	988Near the Money	751Near the Money
UALIn the Money	$1.67In the Money	$1.80In the Money	$1.82In the Money	$-0.57In the Money	23In the Money	2,858In the Money	Filter Table By Strike Price of$55.00	UALNear the Money	$0.61Near the Money	$0.68Near the Money	$0.62Near the Money	$0.29Near the Money	1,172Near the Money	580Near the Money
UALUnderlying issue's last price	$1.06Underlying issue's last price	$1.14Underlying issue's last price	$1.12Underlying issue's last price	$-0.43Underlying issue's last price	1,016Underlying issue's last price	2,038Underlying issue's last price	Filter Table By Strike Price of$56.00Underlying issue's last price	UALUnderlying issue's last price	$0.86Underlying issue's last price	$1.07Underlying issue's last price	$1.00Underlying issue's last price	$0.40Underlying issue's last price	803Underlying issue's last price	1,382Underlying issue's last price
UALNear the Money	$0.63Near the Money	$0.69Near the Money	$0.72Near the Money	$-0.45Near the Money	609Near the Money	401Near the Money	Filter Table By Strike Price of$57.00	UALIn the Money	$1.56In the Money	$1.64In the Money	$1.51In the Money	$0.46In the Money	271In the Money	1,995In the Money
UALNear the Money	$0.34Near the Money	$0.38Near the Money	$0.44Near the Money	$-0.23Near the Money	733Near the Money	1,668Near the Money	Filter Table By Strike Price of$58.00	UALIn the Money	$2.04In the Money	$2.40In the Money	$2.00In the Money	$0.40In the Money	102In the Money	4,178In the Money
UALNear the Money	$0.18Near the Money	$0.22Near the Money	$0.28Near the Money	$-0.11Near the Money	556Near the Money	2,086Near the Money	Filter Table By Strike Price of$59.00	UALIn the Money	$2.87In the Money	$3.20In the Money	$2.50In the Money	$0.08In the Money	21In the Money	294In the Money
UALOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	127Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$60.00	UALIn the Money	$3.70In the Money	$4.30In the Money	$3.75In the Money	$0.73In the Money	22In the Money	568In the Money
UALOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	18Out of the Money	2,272Out of the Money	Filter Table By Strike Price of$61.00	UALIn the Money	$4.75In the Money	$5.15In the Money	$3.92In the Money	$0.00In the Money	---In the Money	34In the Money
UALOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	188Out of the Money	Filter Table By Strike Price of$62.00	UALIn the Money	$5.90In the Money	$6.05In the Money	$3.85In the Money	$0.00In the Money	---In the Money	4In the Money
UALOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	265Out of the Money	Filter Table By Strike Price of$63.00	UALIn the Money	$6.90In the Money	$7.05In the Money	$6.20In the Money	$0.00In the Money	---In the Money	1In the Money
UALOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	10Out of the Money	40Out of the Money	Filter Table By Strike Price of$64.00	UALIn the Money	$7.75In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$65.00	UALIn the Money	$8.85In the Money	$9.05In the Money	$6.70In the Money	$0.00In the Money	---In the Money	6In the Money
UALOut of the Money	---Out of the Money	$1.26Out 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	$9.60In the Money	$10.15In the Money	$9.00In the Money	$0.00In the Money	---In the Money	8In the Money
UALOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$70.00	UALIn the Money	$12.10In the Money	$14.75In 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	$0.00Out 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	$16.90In the Money	$20.40In the Money	$19.05In the Money	$19.05In the Money	1In 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	13Out of the Money	10Out of the Money	Filter Table By Strike Price of$80.00	UALIn the Money	$22.15In the Money	$25.35In the Money	$20.95In 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)