Stocks Options

LAST PRICE
44.0400
TODAY'S CHANGE (%)
Trending Up1.4000 (3.2833%)

Bid / Lots
43.9500/ 5
Ask / Lots
44.0000/ 6
Open / Previous Close
43.1800 / 42.6400
Day Range
Low 42.8723
High 44.1600
52 Week Range
Low 33.6800
High 56.1750
Volume
6,621,161
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 41.364

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

Call Options (expires Friday September 06, 2024)
Put Options (expires Friday September 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UALIn the Money	$15.00In the Money	$15.70In the Money	$13.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$29.00	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	10Out of the Money
UALIn the Money	$12.10In the Money	$14.20In the Money	$12.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$30.00	UALOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
UALIn the Money	$12.05In the Money	$14.20In the Money	$11.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.00	UALOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
UALIn the Money	$11.15In the Money	$13.20In the Money	$10.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.00	UALOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UALIn the Money	$10.10In the Money	$11.20In the Money	$11.05In the Money	$1.40In the Money	11In the Money	2In the Money	Filter Table By Strike Price of$33.00	UALOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
UALIn the Money	$10.00In the Money	$10.20In the Money	$9.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$34.00	UALOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$9.05In the Money	$9.20In the Money	$9.05In the Money	$1.15In the Money	9In the Money	21In 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	$-0.02Out of the Money	336Out of the Money	26Out of the Money
UALIn the Money	$7.90In the Money	$9.65In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.50	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	132Out of the Money
UALIn the Money	$8.05In the Money	$8.20In the Money	$6.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$36.00	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	57Out of the Money
UALIn the Money	$7.10In the Money	$8.70In the Money	$6.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$36.50	UALOut of the Money	---Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	902Out of the Money
UALIn the Money	$6.30In the Money	$7.65In the Money	$5.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$37.00	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	285Out of the Money
UALIn the Money	$6.55In the Money	$6.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	95Out of the Money
UALIn the Money	$6.05In the Money	$7.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$38.00	UALOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money
UALIn the Money	$5.35In the Money	$5.90In the Money	$3.85In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$38.50	UALOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.03Out of the Money	2Out of the Money	55Out of the Money
UALIn the Money	$5.00In the Money	$5.25In the Money	$4.10In the Money	$0.31In the Money	2In the Money	327In the Money	Filter Table By Strike Price of$39.00	UALOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	565Out of the Money
UALIn the Money	$4.05In the Money	$5.25In the Money	$4.15In the Money	$1.90In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$39.50	UALOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	3Out of the Money	57Out of the Money
UALIn the Money	$4.10In the Money	$4.90In the Money	$4.00In the Money	$0.82In the Money	3In the Money	54In the Money	Filter Table By Strike Price of$40.00	UALOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	192Out of the Money	481Out of the Money
UALIn the Money	$2.94In the Money	$4.40In the Money	$3.04In the Money	$1.04In the Money	4In the Money	35In the Money	Filter Table By Strike Price of$40.50	UALOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.60Out of the Money	53Out of the Money	109Out of the Money
UALIn the Money	$3.15In the Money	$4.25In the Money	$3.15In the Money	$1.22In the Money	7In the Money	84In the Money	Filter Table By Strike Price of$41.00	UALOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10,278Out of the Money
UALIn the Money	$2.51In the Money	$2.87In the Money	$2.13In the Money	$0.52In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$41.50	UALNear the Money	$0.12Near the Money	$0.14Near the Money	$0.19Near the Money	$-0.20Near the Money	166Near the Money	21Near the Money
UALIn the Money	$2.13In the Money	$2.49In the Money	$1.77In the Money	$0.40In the Money	64In the Money	165In the Money	Filter Table By Strike Price of$42.00	UALNear the Money	$0.17Near the Money	$0.20Near the Money	$0.24Near the Money	$-0.34Near the Money	851Near the Money	126Near the Money
UALIn the Money	$1.83In the Money	$1.96In the Money	$1.73In the Money	$0.70In the Money	44In the Money	127In the Money	Filter Table By Strike Price of$42.50	UALNear the Money	$0.27Near the Money	$0.29Near the Money	$0.28Near the Money	$-0.57Near the Money	185Near the Money	205Near the Money
UALIn the Money	$1.48In the Money	$1.57In the Money	$1.53In the Money	$0.52In the Money	299In the Money	434In the Money	Filter Table By Strike Price of$43.00	UALNear the Money	$0.40Near the Money	$0.42Near the Money	$0.40Near the Money	$-0.71Near the Money	474Near the Money	127Near the Money
UALIn the Money	$1.14In the Money	$1.18In the Money	$1.17In the Money	$0.58In the Money	982In the Money	184In the Money	Filter Table By Strike Price of$43.50	UALNear the Money	$0.56Near the Money	$0.59Near the Money	$0.65Near the Money	$-0.66Near the Money	128Near the Money	5Near the Money
UALUnderlying issue's last price	$0.86Underlying issue's last price	$0.89Underlying issue's last price	$0.88Underlying issue's last price	$0.41Underlying issue's last price	663Underlying issue's last price	446Underlying issue's last price	Filter Table By Strike Price of$44.00Underlying issue's last price	UALUnderlying issue's last price	$0.76Underlying issue's last price	$0.80Underlying issue's last price	$0.75Underlying issue's last price	$-0.64Underlying issue's last price	97Underlying issue's last price	22Underlying issue's last price
UALNear the Money	$0.62Near the Money	$0.65Near the Money	$0.65Near the Money	$0.22Near the Money	194Near the Money	174Near the Money	Filter Table By Strike Price of$44.50	UALIn the Money	$1.02In the Money	$1.06In the Money	$1.00In the Money	$-0.82In the Money	16In the Money	2In the Money
UALNear the Money	$0.39Near the Money	$0.47Near the Money	$0.44Near the Money	$0.15Near the Money	478Near the Money	365Near the Money	Filter Table By Strike Price of$45.00	UALIn the Money	$1.30In the Money	$1.40In the Money	$1.50In the Money	$-0.62In the Money	5In the Money	51In the Money
UALNear the Money	$0.29Near the Money	$0.32Near the Money	$0.30Near the Money	$0.10Near the Money	79Near the Money	123Near the Money	Filter Table By Strike Price of$45.50	UALIn the Money	$1.65In the Money	$1.91In the Money	$2.30In the Money	$-0.82In the Money	6In the Money	8In the Money
UALNear the Money	$0.19Near the Money	$0.22Near the Money	$0.20Near the Money	$0.08Near the Money	79Near the Money	160Near the Money	Filter Table By Strike Price of$46.00	UALIn the Money	$1.85In the Money	$2.22In the Money	$2.68In the Money	$-0.52In the Money	1In the Money	8In the Money
UALNear the Money	$0.12Near the Money	$0.16Near the Money	$0.13Near the Money	$0.03Near the Money	301Near the Money	52Near the Money	Filter Table By Strike Price of$46.50	UALIn the Money	$1.97In the Money	$2.78In the Money	$3.15In the Money	$-0.60In the Money	2In the Money	1In the Money
UALNear the Money	$0.07Near the Money	$0.11Near the Money	$0.07Near the Money	$-0.01Near the Money	2,794Near the Money	20Near the Money	Filter Table By Strike Price of$47.00	UALIn the Money	$2.73In the Money	$3.05In the Money	$3.65In the Money	$-0.85In the Money	429In the Money	1In the Money
UALOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	161Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.50	UALIn the Money	$3.35In the Money	$3.55In the Money	$4.00In the Money	$-1.30In the Money	7In the Money	1In the Money
UALOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	37Out of the Money	103Out of the Money	Filter Table By Strike Price of$48.00	UALIn the Money	$3.85In the Money	$4.60In the Money	$4.85In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	UALIn the Money	$4.10In the Money	$4.90In the Money	$5.00In the Money	$5.00In the Money	1In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.02Out of the Money	10Out of the Money	166Out of the Money	Filter Table By Strike Price of$49.00	UALIn the Money	$4.85In the Money	$5.00In the Money	$5.40In the Money	$-0.70In the Money	1In the Money	3In the Money
UALOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.50	UALIn the Money	$5.35In the Money	$5.50In the Money	$6.15In the Money	$-0.80In the Money	1In the Money	---In the Money
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	107Out of the Money	Filter Table By Strike Price of$50.00	UALIn the Money	$5.65In the Money	$7.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$51.00	UALIn the Money	$6.85In the Money	$7.20In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1In the Money
UALOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$52.00	UALIn the Money	$7.85In the Money	$8.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$53.00	UALIn the Money	$8.85In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$54.00	UALIn the Money	$8.85In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.70Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$55.00	UALIn the Money	$10.85In the Money	$11.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$56.00	UALIn the Money	$11.85In the Money	$12.55In the Money	$12.80In the Money	$12.80In the Money	1In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	155Out of the Money	45Out of the Money	Filter Table By Strike Price of$57.00	UALIn the Money	$12.85In the Money	$13.65In the Money	---In 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	253Out of the Money	103Out of the Money	Filter Table By Strike Price of$60.00	UALIn the Money	$15.85In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	192Out of the Money	Filter Table By Strike Price of$65.00	UALIn the Money	$20.80In the Money	$21.75In the Money	$22.20In 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 06, 2024)

Put Options (expires Friday September 06, 2024)