Stocks Options

LAST PRICE
87.5800
TODAY'S CHANGE (%)
Trending Up7.5500 (9.4340%)

Bid / Lots
87.2100/ 10
Ask / Lots
87.4200/ 1
Open / Previous Close
85.0000 / 80.0300
Day Range
Low 84.3000
High 87.8400
52 Week Range
Low 36.2300
High 87.8400
Volume
11,591,956
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 44.153

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UALIn the Money	$56.15In the Money	$59.05In 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	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$51.20In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	UALOut of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$46.35In the Money	$48.85In the Money	$41.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	UALOut of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$43.30In the Money	$45.90In the Money	$41.91In the Money	$6.26In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$43.00	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	$42.45In the Money	$44.15In the Money	$40.98In the Money	$6.26In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$44.00	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	$41.50In the Money	$43.00In the Money	$40.83In the Money	$7.08In the Money	4In the Money	21In the Money	Filter Table By Strike Price of$45.00	UALOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$-0.66Out of the Money	1Out of the Money	11Out of the Money
UALIn the Money	$41.20In the Money	$42.40In the Money	$39.90In the Money	$7.08In the Money	5In the Money	21In the Money	Filter Table By Strike Price of$46.00	UALOut of the Money	---Out of the Money	$0.88Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UALIn the Money	$39.60In the Money	$41.05In the Money	$38.81In the Money	$7.28In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$47.00	UALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UALIn the Money	$39.30In the Money	$40.75In the Money	$30.64In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$48.00	UALOut of the Money	---Out of the Money	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UALIn the Money	$38.05In the Money	$39.50In the Money	$36.48In the Money	$6.61In the Money	17In the Money	28In the Money	Filter Table By Strike Price of$49.00	UALOut of the Money	---Out of the Money	$0.88Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
UALIn the Money	$37.10In the Money	$38.45In the Money	$35.55In the Money	$6.61In the Money	17In the Money	32In 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	---Out of the Money	82Out of the Money
UALIn the Money	$35.30In the Money	$37.85In the Money	$27.81In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$51.00	UALOut of the Money	---Out of the Money	$1.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UALIn the Money	$34.60In the Money	$36.40In the Money	$26.60In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$52.00	UALOut of the Money	---Out of the Money	$0.68Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
UALIn the Money	$33.85In the Money	$35.10In the Money	$25.67In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$53.00	UALOut of the Money	---Out of the Money	$0.88Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
UALIn the Money	$32.85In the Money	$34.35In the Money	$31.55In the Money	$6.78In the Money	5In the Money	40In the Money	Filter Table By Strike Price of$54.00	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	8Out of the Money
UALIn the Money	$32.05In the Money	$33.00In the Money	$30.62In the Money	$6.85In the Money	4In the Money	65In the Money	Filter Table By Strike Price of$55.00	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	37Out of the Money
UALIn the Money	$30.95In the Money	$32.45In the Money	$29.50In the Money	$6.10In the Money	13In the Money	18In the Money	Filter Table By Strike Price of$56.00	UALOut of the Money	---Out of the Money	$0.88Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
UALIn the Money	$29.90In the Money	$31.35In the Money	$28.57In the Money	$7.37In the Money	13In the Money	34In the Money	Filter Table By Strike Price of$57.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
UALIn the Money	$28.70In the Money	$30.60In the Money	$27.59In the Money	$7.23In the Money	5In the Money	35In the Money	Filter Table By Strike Price of$58.00	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	61Out of the Money
UALIn the Money	$28.35In the Money	$28.95In the Money	$26.66In the Money	$6.66In the Money	17In the Money	50In the Money	Filter Table By Strike Price of$59.00	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	148Out of the Money
UALIn the Money	$26.85In the Money	$28.20In the Money	$25.59In the Money	$7.45In the Money	10In the Money	73In the Money	Filter Table By Strike Price of$60.00	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	254Out of the Money
UALIn the Money	$25.85In the Money	$27.00In the Money	$24.54In the Money	$6.32In the Money	5In the Money	60In the Money	Filter Table By Strike Price of$61.00	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	61Out of the Money
UALIn the Money	$25.40In the Money	$26.00In the Money	$23.53In the Money	$6.32In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$62.00	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	128Out of the Money
UALIn the Money	$24.35In the Money	$25.55In the Money	$22.60In the Money	$6.91In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$63.00	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	667Out of the Money
UALIn the Money	$23.30In the Money	$24.75In the Money	$21.45In the Money	$5.89In the Money	4In the Money	19In the Money	Filter Table By Strike Price of$64.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	351Out of the Money
UALIn the Money	$22.30In the Money	$23.85In the Money	$13.96In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$65.00	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	1,869Out of the Money
UALIn the Money	$19.65In the Money	$22.50In the Money	$12.14In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$66.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money
UALIn the Money	$20.05In the Money	$22.60In the Money	$19.15In the Money	$6.22In the Money	20In the Money	65In the Money	Filter Table By Strike Price of$67.00	UALOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	261Out of the Money
UALIn the Money	$18.60In the Money	$21.65In the Money	$17.64In the Money	$5.71In the Money	11In the Money	55In the Money	Filter Table By Strike Price of$68.00	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	449Out of the Money
UALIn the Money	$18.20In the Money	$19.70In the Money	$16.71In the Money	$7.49In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$69.00	UALOut of the Money	---Out of the Money	$0.80Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	206Out of the Money
UALIn the Money	$17.45In the Money	$18.95In the Money	$16.95In the Money	$6.92In the Money	9In the Money	246In the Money	Filter Table By Strike Price of$70.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	16Out of the Money	538Out of the Money
UALIn the Money	$16.40In the Money	$18.00In the Money	$15.95In the Money	$6.93In the Money	21In the Money	82In the Money	Filter Table By Strike Price of$71.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	132Out of the Money	498Out of the Money
UALIn the Money	$14.30In the Money	$16.40In the Money	$13.00In the Money	$4.30In the Money	2In the Money	48In the Money	Filter Table By Strike Price of$72.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	31Out of the Money	655Out of the Money
UALIn the Money	$14.25In the Money	$16.65In the Money	$6.38In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$73.00	UALOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	879Out of the Money	1,444Out of the Money
UALIn the Money	$13.30In the Money	$15.65In the Money	$11.60In the Money	$7.61In the Money	10In the Money	172In the Money	Filter Table By Strike Price of$74.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	177Out of the Money	2,128Out of the Money
UALIn the Money	$12.50In the Money	$14.05In the Money	$12.29In the Money	$7.80In the Money	27In the Money	381In the Money	Filter Table By Strike Price of$75.00	UALOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	555Out of the Money	1,300Out of the Money
UALIn the Money	$11.35In the Money	$12.65In the Money	$11.50In the Money	$7.08In the Money	14In the Money	87In the Money	Filter Table By Strike Price of$76.00	UALOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	828Out of the Money	778Out of the Money
UALIn the Money	$10.35In the Money	$11.00In the Money	$10.47In the Money	$7.18In the Money	54In the Money	318In the Money	Filter Table By Strike Price of$77.00	UALOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.50Out of the Money	221Out of the Money	1,102Out of the Money
UALIn the Money	$9.25In the Money	$10.65In the Money	$9.86In the Money	$7.14In the Money	207In the Money	479In the Money	Filter Table By Strike Price of$78.00	UALOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.68Out of the Money	498Out of the Money	763Out of the Money
UALIn the Money	$8.55In the Money	$10.30In the Money	$8.84In the Money	$6.69In the Money	125In the Money	272In the Money	Filter Table By Strike Price of$79.00	UALOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-1.02Out of the Money	315Out of the Money	3,665Out of the Money
UALIn the Money	$7.20In the Money	$9.85In the Money	$7.20In the Money	$5.68In the Money	247In the Money	852In the Money	Filter Table By Strike Price of$80.00	UALOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-1.45Out of the Money	922Out of the Money	1,248Out of the Money
UALIn the Money	$6.65In the Money	$7.30In the Money	$6.70In the Money	$5.60In the Money	158In the Money	554In the Money	Filter Table By Strike Price of$81.00	UALOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-2.01Out of the Money	227Out of the Money	248Out of the Money
UALIn the Money	$5.70In the Money	$6.95In the Money	$5.55In the Money	$4.81In the Money	148In the Money	2,104In the Money	Filter Table By Strike Price of$82.00	UALOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-3.39Out of the Money	392Out of the Money	224Out of the Money
UALIn the Money	$4.80In the Money	$6.00In the Money	$4.70In the Money	$4.19In the Money	82In the Money	1,909In the Money	Filter Table By Strike Price of$83.00	UALOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-4.64Out of the Money	400Out of the Money	643Out of the Money
UALIn the Money	$3.90In the Money	$4.20In the Money	$3.75In the Money	$3.47In the Money	72In the Money	389In the Money	Filter Table By Strike Price of$84.00	UALOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$-4.13Out of the Money	694Out of the Money	17Out of the Money
UALIn the Money	$3.05In the Money	$4.30In the Money	$3.11In the Money	$2.95In the Money	441In the Money	665In the Money	Filter Table By Strike Price of$85.00	UALNear the Money	$0.48Near the Money	$0.58Near the Money	$0.58Near the Money	$-5.77Near the Money	1,395Near the Money	4Near the Money
UALIn the Money	$2.49In the Money	$2.72In the Money	$2.64In the Money	$2.56In the Money	1,615In the Money	603In the Money	Filter Table By Strike Price of$86.00	UALNear the Money	$0.82Near the Money	$0.98Near the Money	$0.88Near the Money	$-5.42Near the Money	1,337Near the Money	---Near the Money
UALUnderlying issue's last price	$1.88Underlying issue's last price	$2.34Underlying issue's last price	$2.00Underlying issue's last price	$1.96Underlying issue's last price	1,990Underlying issue's last price	704Underlying issue's last price	Filter Table By Strike Price of$87.00Underlying issue's last price	UALUnderlying issue's last price	$1.24Underlying issue's last price	$1.42Underlying issue's last price	$1.30Underlying issue's last price	$-5.70Underlying issue's last price	398Underlying issue's last price	12Underlying issue's last price
UALNear the Money	$1.36Near the Money	$1.55Near the Money	$1.45Near the Money	$1.38Near the Money	787Near the Money	135Near the Money	Filter Table By Strike Price of$88.00	UALIn the Money	$1.55In the Money	$1.89In the Money	$1.80In the Money	$1.80In the Money	206In the Money	---In the Money
UALNear the Money	$0.91Near the Money	$1.01Near the Money	$1.00Near the Money	$0.99Near the Money	863Near the Money	169Near the Money	Filter Table By Strike Price of$89.00	UALIn the Money	$2.02In the Money	$2.94In the Money	$3.05In the Money	$-7.20In the Money	11In the Money	---In the Money
UALNear the Money	$0.54Near the Money	$0.82Near the Money	$0.67Near the Money	$0.65Near the Money	796Near the Money	177Near the Money	Filter Table By Strike Price of$90.00	UALIn the Money	$2.60In the Money	$3.15In the Money	$3.20In the Money	$-8.05In the Money	61In the Money	81In the Money
UALOut of the Money	$0.22Out of the Money	$0.51Out of the Money	$0.38Out of the Money	$0.36Out of the Money	65Out of the Money	9Out of the Money	Filter Table By Strike Price of$91.00	UALIn the Money	$3.65In the Money	$4.90In the Money	$3.70In the Money	$-8.65In the Money	14In the Money	---In the Money
UALOut of the Money	$0.19Out of the Money	$0.72Out of the Money	$0.30Out of the Money	$0.27Out of the Money	50Out of the Money	55Out of the Money	Filter Table By Strike Price of$92.00	UALIn the Money	$3.85In the Money	$4.95In the Money	$5.80In the Money	$5.80In the Money	1In the Money	---In the Money
UALOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.03Out of the Money	125Out of the Money	46Out of the Money	Filter Table By Strike Price of$95.00	UALIn the Money	$5.70In the Money	$8.65In the Money	$8.75In the Money	$-7.20In the Money	3In the Money	---In the Money
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	Filter Table By Strike Price of$100.00	UALIn the Money	$11.20In the Money	$13.45In the Money	$19.50In the Money	$0.00In the Money	---In the Money	6In the Money
UALOut of the Money	---Out of the Money	$0.05Out 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$105.00	UALIn the Money	$15.60In the Money	$18.70In the Money	$25.00In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)