Stocks Options

LAST PRICE
58.6000
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.4248%)

Bid / Lots
58.5900/ 3
Ask / Lots
58.6100/ 1
Open / Previous Close
58.9800 / 58.8500
Day Range
Low 58.1600
High 60.2300
52 Week Range
Low 33.6800
High 60.2300
Volume
6,554,810
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 42.496

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UALIn the Money	$28.70In the Money	$30.20In the Money	$18.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	UALOut of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$28.15In the Money	$29.20In the Money	$22.37In the Money	$0.00In the Money	---In the Money	1In 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	7Out of the Money
UALIn the Money	$26.60In the Money	$27.90In the Money	$21.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$31.00	UALOut of the Money	---Out of the Money	$1.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
UALIn the Money	$26.50In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	UALOut of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$26.45In the Money	$27.70In the Money	$19.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$32.00	UALOut of the Money	---Out of the Money	$0.48Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UALIn the Money	$24.70In the Money	$26.25In the Money	$21.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	UALOut of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$25.30In the Money	$25.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	UALOut of the Money	---Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
UALIn the Money	$24.30In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	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	702Out of the Money
UALIn the Money	$24.50In the Money	$24.65In the Money	$14.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	UALOut of the Money	---Out of the Money	$0.86Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UALIn the Money	$24.00In the Money	$24.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	UALOut of the Money	---Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
UALIn the Money	$23.50In the Money	$23.65In the Money	$18.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.00	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	42Out of the Money
UALIn the Money	$23.00In the Money	$23.15In the Money	$23.70In the Money	$7.15In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$35.50	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	345Out of the Money
UALIn the Money	$22.50In the Money	$22.65In the Money	$23.65In the Money	$17.22In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$36.00	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	362Out of the Money
UALIn the Money	$22.00In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	UALOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	352Out of the Money
UALIn the Money	$21.50In the Money	$21.65In the Money	$15.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$37.00	UALOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
UALIn the Money	$21.00In the Money	$21.15In the Money	$22.40In the Money	$9.05In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$37.50	UALOut of the Money	---Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
UALIn the Money	$20.50In the Money	$20.65In the Money	$15.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$38.00	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	165Out of the Money
UALIn the Money	$20.00In the Money	$20.15In the Money	$21.05In the Money	$6.40In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$38.50	UALOut of the Money	---Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
UALIn the Money	$19.50In the Money	$19.65In the Money	$21.00In the Money	$8.85In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$39.00	UALOut of the Money	---Out of the Money	$0.86Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
UALIn the Money	$18.95In the Money	$20.25In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$39.50	UALOut of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$18.50In the Money	$18.65In the Money	$18.55In the Money	$6.20In the Money	1In the Money	11In 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	46Out of the Money
UALIn the Money	$18.00In the Money	$18.15In the Money	$11.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.50	UALOut of the Money	---Out of the Money	$0.93Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$17.50In the Money	$17.65In the Money	$16.30In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$41.00	UALOut of the Money	---Out of the Money	$0.63Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
UALIn the Money	$17.00In the Money	$17.15In the Money	$18.45In the Money	$10.35In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$41.50	UALOut of the Money	---Out of the Money	$0.86Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
UALIn the Money	$16.50In the Money	$16.65In the Money	$17.40In the Money	$1.35In the Money	1In the Money	56In the Money	Filter Table By Strike Price of$42.00	UALOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money
UALIn the Money	$16.00In the Money	$16.15In the Money	$16.50In the Money	$6.20In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$42.50	UALOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
UALIn the Money	$15.50In the Money	$15.65In the Money	$15.68In the Money	$6.23In the Money	34In the Money	61In the Money	Filter Table By Strike Price of$43.00	UALOut of the Money	---Out of the Money	$1.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
UALIn the Money	$15.00In the Money	$15.15In the Money	$14.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$43.50	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	40Out of the Money
UALIn the Money	$14.50In the Money	$14.65In the Money	$14.66In the Money	$-0.42In the Money	4In the Money	106In the Money	Filter Table By Strike Price of$44.00	UALOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
UALIn the Money	$14.00In the Money	$14.15In the Money	$14.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$44.50	UALOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UALIn the Money	$13.55In the Money	$13.65In the Money	$13.66In the Money	$-0.42In the Money	16In the Money	521In the Money	Filter Table By Strike Price of$45.00	UALOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
UALIn the Money	$13.00In the Money	$13.15In the Money	$13.13In the Money	$4.28In the Money	12In the Money	15In the Money	Filter Table By Strike Price of$45.50	UALOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
UALIn the Money	$12.55In the Money	$12.65In the Money	$12.37In the Money	$-0.48In the Money	37In the Money	150In 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	---Out of the Money	373Out of the Money
UALIn the Money	$12.00In the Money	$12.15In the Money	$13.25In the Money	$2.22In the Money	3In the Money	12In the Money	Filter Table By Strike Price of$46.50	UALOut of the Money	---Out of the Money	$1.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UALIn the Money	$11.55In the Money	$11.65In the Money	$11.74In the Money	$-0.30In the Money	9In the Money	500In the Money	Filter Table By Strike Price of$47.00	UALOut of the Money	---Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$0.09Out of the Money	1Out of the Money	77Out of the Money
UALIn the Money	$11.05In the Money	$11.15In the Money	$11.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$47.50	UALOut of the Money	---Out of the Money	$1.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
UALIn the Money	$10.50In the Money	$10.65In the Money	$10.69In the Money	$-0.39In the Money	65In the Money	277In the Money	Filter Table By Strike Price of$48.00	UALOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	260Out of the Money
UALIn the Money	$10.00In the Money	$10.15In the Money	$3.77In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$48.50	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	70Out of the Money
UALIn the Money	$9.50In the Money	$9.65In the Money	$9.77In the Money	$1.52In the Money	2In the Money	92In the Money	Filter Table By Strike Price of$49.00	UALOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3Out of the Money	287Out of the Money
UALIn the Money	$9.00In the Money	$9.15In the Money	$10.45In the Money	$0.75In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$49.50	UALOut of the Money	---Out of the Money	$0.87Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
UALIn the Money	$8.55In the Money	$8.65In the Money	$8.58In the Money	$-0.27In the Money	52In the Money	1,790In the Money	Filter Table By Strike Price of$50.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	60Out of the Money	1,269Out of the Money
UALIn the Money	$7.55In the Money	$7.65In the Money	$7.56In the Money	$-0.42In the Money	114In the Money	207In the Money	Filter Table By Strike Price of$51.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	812Out of the Money
UALIn the Money	$6.55In the Money	$6.65In the Money	$6.70In the Money	$1.39In the Money	61In the Money	942In the Money	Filter Table By Strike Price of$52.00	UALOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	51Out of the Money	2,614Out of the Money
UALIn the Money	$5.55In the Money	$5.65In the Money	$5.69In the Money	$-0.26In the Money	35In the Money	2,432In the Money	Filter Table By Strike Price of$53.00	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,005Out of the Money
UALIn the Money	$4.55In the Money	$4.65In the Money	$4.60In the Money	$-0.50In the Money	80In the Money	1,152In the Money	Filter Table By Strike Price of$54.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	1,725Out of the Money
UALIn the Money	$3.55In the Money	$3.65In the Money	$3.60In the Money	$-0.55In the Money	131In the Money	4,199In 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	$-0.01Out of the Money	155Out of the Money	1,032Out of the Money
UALIn the Money	$2.55In the Money	$2.65In the Money	$2.09In the Money	$-0.76In the Money	95In the Money	4,218In the Money	Filter Table By Strike Price of$56.00	UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	57Near the Money	1,357Near the Money
UALIn the Money	$1.50In the Money	$1.96In the Money	$1.58In the Money	$-0.40In the Money	74In the Money	12,683In the Money	Filter Table By Strike Price of$57.00	UALNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	676Near the Money	2,665Near the Money
UALUnderlying issue's last price	$0.57Underlying issue's last price	$0.82Underlying issue's last price	$0.64Underlying issue's last price	$-0.48Underlying issue's last price	535Underlying issue's last price	646Underlying issue's last price	Filter Table By Strike Price of$58.00Underlying issue's last price	UALUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.25Underlying issue's last price	1,090Underlying issue's last price	783Underlying issue's last price
UALNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.53Near the Money	315Near the Money	1,242Near the Money	Filter Table By Strike Price of$59.00	UALIn the Money	$0.38In the Money	$0.44In the Money	$0.45In the Money	$-0.23In the Money	1,318In the Money	240In the Money
UALNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.19Near the Money	958Near the Money	437Near the Money	Filter Table By Strike Price of$60.00	UALIn the Money	$1.23In the Money	$1.99In the Money	$1.51In the Money	$0.26In the Money	466In the Money	55In the Money
UALNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.10Near the Money	233Near the Money	207Near the Money	Filter Table By Strike Price of$61.00	UALIn the Money	$2.20In the Money	$2.65In the Money	$2.60In the Money	$0.65In the Money	19In the Money	5In the Money
UALOut of the Money	---Out of the Money	$0.68Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	7Out of the Money	24Out of the Money	Filter Table By Strike Price of$62.00	UALIn the Money	$1.76In the Money	$5.20In the Money	$4.40In the Money	$0.00In the Money	---In the Money	1In the Money
UALOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$0.02Out of the Money	30Out of the Money	20Out of the Money	Filter Table By Strike Price of$63.00	UALIn the Money	$2.54In the Money	$5.35In the Money	$4.15In the Money	$0.00In the Money	---In the Money	11In the Money
UALOut of the Money	---Out of the Money	$0.94Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$64.00	UALIn the Money	$4.15In the Money	$5.85In the Money	$5.10In 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	390Out of the Money	Filter Table By Strike Price of$65.00	UALIn the Money	$5.20In the Money	$7.00In the Money	$12.05In the Money	$0.00In the Money	---In the Money	3In the Money
UALOut of the Money	---Out of the Money	$0.93Out 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$70.00	UALIn the Money	$9.60In the Money	$13.30In 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	$0.00Out 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	$15.15In the Money	$17.40In the Money	$22.05In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.83Out 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$80.00	UALIn the Money	$20.15In the Money	$22.45In 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 27, 2024)

Put Options (expires Friday September 27, 2024)