Stocks Options

LAST PRICE
96.8300
TODAY'S CHANGE (%)
Trending Up0.4800 (0.4982%)

Bid / Lots
96.8300/ 8
Ask / Lots
97.2000/ 1
Open / Previous Close
96.3600 / 96.3500
Day Range
Low 96.1400
High 97.4300
52 Week Range
Low 37.0200
High 101.6000
Volume
1,522,897
below 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 44.201

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UALIn the Money	$55.75In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	UALOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$51.25In the Money	$53.15In the Money	$35.73In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	UALOut of the Money	---Out of the Money	$0.57Out 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	$47.40In the Money	$47.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$50.00	UALOut of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UALIn the Money	$41.55In the Money	$42.40In the Money	$41.95In the Money	$-0.97In the Money	10In the Money	13In the Money	Filter Table By Strike Price of$55.00	UALOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UALIn the Money	$36.60In the Money	$37.45In the Money	$36.66In the Money	$-0.66In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$60.00	UALOut of the Money	---Out of the Money	$0.58Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
UALIn the Money	$35.50In the Money	$36.80In the Money	$31.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	UALOut of the Money	---Out of the Money	$0.58Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
UALIn the Money	$34.50In the Money	$35.30In the Money	$32.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.00	UALOut of the Money	---Out of the Money	$0.58Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UALIn the Money	$33.55In the Money	$34.25In the Money	$34.30In the Money	$18.52In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$63.00	UALOut of the Money	---Out of the Money	$0.63Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UALIn the Money	$32.20In the Money	$33.40In the Money	$27.62In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$64.00	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	13Out of the Money
UALIn the Money	$31.40In the Money	$32.45In the Money	$31.54In the Money	$5.96In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$65.00	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	95Out of the Money
UALIn the Money	$30.60In the Money	$31.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	UALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
UALIn the Money	$29.55In the Money	$30.40In the Money	$27.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	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	28Out of the Money
UALIn the Money	$28.20In the Money	$29.65In the Money	$28.47In the Money	$3.93In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$68.00	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	19Out of the Money
UALIn the Money	$27.60In the Money	$28.70In the Money	$26.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	UALOut of the Money	---Out of the Money	$0.59Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
UALIn the Money	$26.55In the Money	$27.35In the Money	$26.87In the Money	$5.94In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$70.00	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	44Out of the Money
UALIn the Money	$25.50In the Money	$26.45In the Money	$15.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	UALOut of the Money	---Out of the Money	$0.46Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
UALIn the Money	$24.00In the Money	$26.15In the Money	$15.16In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$72.00	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	295Out of the Money
UALIn the Money	$22.80In the Money	$25.00In the Money	$24.03In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$73.00	UALOut of the Money	---Out of the Money	$0.65Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
UALIn the Money	$21.65In the Money	$24.30In the Money	$22.91In the Money	$0.46In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$74.00	UALOut of the Money	---Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
UALIn the Money	$21.75In the Money	$23.00In the Money	$21.58In the Money	$1.52In the Money	3In the Money	29In the Money	Filter Table By Strike Price of$75.00	UALOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	14Out of the Money	225Out of the Money
UALIn the Money	$20.75In the Money	$22.05In the Money	$20.86In the Money	$9.79In the Money	17In the Money	5In the Money	Filter Table By Strike Price of$76.00	UALOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	117Out of the Money
UALIn the Money	$19.80In the Money	$21.25In the Money	$19.78In the Money	$1.88In the Money	17In the Money	50In the Money	Filter Table By Strike Price of$77.00	UALOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.01Out of the Money	10Out of the Money	52Out of the Money
UALIn the Money	$17.85In the Money	$20.25In the Money	$17.37In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$78.00	UALOut of the Money	---Out of the Money	$0.62Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
UALIn the Money	$17.85In the Money	$18.25In the Money	$17.98In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$79.00	UALOut of the Money	---Out of the Money	$0.68Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
UALIn the Money	$16.80In the Money	$17.25In the Money	$16.33In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$80.00	UALOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
UALIn the Money	$15.50In the Money	$16.30In the Money	$15.45In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$81.00	UALOut of the Money	---Out of the Money	$0.71Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
UALIn the Money	$14.80In the Money	$15.25In the Money	$14.80In the Money	$0.65In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$82.00	UALOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	228Out of the Money
UALIn the Money	$13.15In the Money	$14.35In the Money	$13.74In the Money	$1.44In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$83.00	UALOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	10Out of the Money	166Out of the Money
UALIn the Money	$12.70In the Money	$13.30In the Money	$12.75In the Money	$1.35In the Money	10In the Money	13In the Money	Filter Table By Strike Price of$84.00	UALOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
UALIn the Money	$11.90In the Money	$12.35In the Money	$11.52In the Money	$-2.00In the Money	12In the Money	56In the Money	Filter Table By Strike Price of$85.00	UALOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	3Out of the Money	213Out of the Money
UALIn the Money	$10.80In the Money	$11.40In the Money	$9.69In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$86.00	UALOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	248Out of the Money	242Out of the Money
UALIn the Money	$9.95In the Money	$12.15In the Money	$9.72In the Money	$0.95In the Money	10In the Money	28In the Money	Filter Table By Strike Price of$87.00	UALOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	28Out of the Money	792Out of the Money
UALIn the Money	$8.95In the Money	$9.50In the Money	$9.65In the Money	$0.00In the Money	---In the Money	92In the Money	Filter Table By Strike Price of$88.00	UALOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	72Out of the Money	883Out of the Money
UALIn the Money	$8.00In the Money	$8.55In the Money	$7.89In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$89.00	UALOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.12Out of the Money	109Out of the Money	250Out of the Money
UALIn the Money	$6.20In the Money	$7.45In the Money	$7.10In the Money	$0.10In the Money	20In the Money	212In the Money	Filter Table By Strike Price of$90.00	UALOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	314Out of the Money	1,171Out of the Money
UALIn the Money	$5.45In the Money	$6.70In the Money	$6.00In the Money	$0.38In the Money	19In the Money	33In the Money	Filter Table By Strike Price of$91.00	UALOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.36Out of the Money	$-0.23Out of the Money	142Out of the Money	1,718Out of the Money
UALIn the Money	$4.40In the Money	$6.05In the Money	$5.52In the Money	$0.54In the Money	49In the Money	70In the Money	Filter Table By Strike Price of$92.00	UALOut of the Money	$0.46Out of the Money	$0.60Out of the Money	$0.53Out of the Money	$-0.24Out of the Money	268Out of the Money	1,791Out of the Money
UALIn the Money	$3.95In the Money	$5.30In the Money	$4.77In the Money	$0.37In the Money	114In the Money	44In the Money	Filter Table By Strike Price of$93.00	UALOut of the Money	$0.50Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-0.35Out of the Money	138Out of the Money	351Out of the Money
UALIn the Money	$2.97In the Money	$4.20In the Money	$3.90In the Money	$0.10In the Money	43In the Money	206In the Money	Filter Table By Strike Price of$94.00	UALNear the Money	$0.77Near the Money	$1.12Near the Money	$1.00Near the Money	$-0.46Near the Money	113Near the Money	488Near the Money
UALIn the Money	$2.85In the Money	$3.60In the Money	$3.52In the Money	$0.31In the Money	17In the Money	182In the Money	Filter Table By Strike Price of$95.00	UALNear the Money	$1.25Near the Money	$1.50Near the Money	$1.25Near the Money	$-0.47Near the Money	212Near the Money	645Near the Money
UALUnderlying issue's last price	$2.51Underlying issue's last price	$2.79Underlying issue's last price	$2.92Underlying issue's last price	$0.39Underlying issue's last price	37Underlying issue's last price	104Underlying issue's last price	Filter Table By Strike Price of$96.00Underlying issue's last price	UALUnderlying issue's last price	$1.62Underlying issue's last price	$1.88Underlying issue's last price	$1.57Underlying issue's last price	$-0.64Underlying issue's last price	174Underlying issue's last price	154Underlying issue's last price
UALNear the Money	$1.91Near the Money	$2.29Near the Money	$2.14Near the Money	$-0.09Near the Money	97Near the Money	227Near the Money	Filter Table By Strike Price of$97.00	UALIn the Money	$1.93In the Money	$2.39In the Money	$2.16In the Money	$-0.49In the Money	106In the Money	334In the Money
UALNear the Money	$1.02Near the Money	$1.89Near the Money	$1.78Near the Money	$-0.07Near the Money	92Near the Money	601Near the Money	Filter Table By Strike Price of$98.00	UALIn the Money	$2.48In the Money	$2.94In the Money	$2.52In the Money	$-0.86In the Money	59In the Money	119In the Money
UALNear the Money	$1.07Near the Money	$1.49Near the Money	$1.38Near the Money	$0.03Near the Money	83Near the Money	208Near the Money	Filter Table By Strike Price of$99.00	UALIn the Money	$2.92In the Money	$3.90In the Money	$3.30In the Money	$-0.73In the Money	2In the Money	213In the Money
UALOut of the Money	$0.75Out of the Money	$1.06Out of the Money	$1.00Out of the Money	$-0.12Out of the Money	180Out of the Money	603Out of the Money	Filter Table By Strike Price of$100.00	UALIn the Money	$3.75In the Money	$4.95In the Money	$3.70In the Money	$-0.92In the Money	7In the Money	200In the Money
UALOut of the Money	$0.65Out of the Money	$0.94Out of the Money	$0.73Out of the Money	$-0.11Out of the Money	48Out of the Money	643Out of the Money	Filter Table By Strike Price of$101.00	UALIn the Money	$3.80In the Money	$5.60In the Money	$5.20In the Money	$-0.90In the Money	1In the Money	82In the Money
UALOut of the Money	$0.51Out of the Money	$0.59Out of the Money	$0.57Out of the Money	$-0.03Out of the Money	42Out of the Money	395Out of the Money	Filter Table By Strike Price of$102.00	UALIn the Money	$5.35In the Money	$6.70In the Money	$5.30In the Money	$-0.10In the Money	12In the Money	4In the Money
UALOut of the Money	$0.37Out of the Money	$0.48Out of the Money	$0.41Out of the Money	$-0.06Out of the Money	73Out of the Money	352Out of the Money	Filter Table By Strike Price of$103.00	UALIn the Money	$5.35In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	$0.24Out of the Money	$0.52Out of the Money	$0.33Out of the Money	$0.00Out of the Money	53Out of the Money	90Out of the Money	Filter Table By Strike Price of$104.00	UALIn the Money	$6.30In the Money	$7.65In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1In the Money
UALOut of the Money	$0.17Out of the Money	$0.52Out of the Money	$0.25Out of the Money	$0.01Out of the Money	47Out of the Money	210Out of the Money	Filter Table By Strike Price of$105.00	UALIn the Money	$7.05In the Money	$8.65In the Money	$6.35In the Money	$0.00In the Money	---In the Money	10In the Money
UALOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	25Out of the Money	48Out of the Money	Filter Table By Strike Price of$106.00	UALIn the Money	$8.95In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	30Out of the Money	13Out of the Money	Filter Table By Strike Price of$107.00	UALIn the Money	$9.20In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$108.00	UALIn the Money	$10.05In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	10Out of the Money	3Out of the Money	Filter Table By Strike Price of$109.00	UALIn the Money	$10.90In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	11Out of the Money	115Out of the Money	Filter Table By Strike Price of$110.00	UALIn the Money	$12.85In the Money	$13.40In the Money	$10.70In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$115.00	UALIn the Money	$17.90In the Money	$19.30In the Money	$16.60In 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	65Out of the Money	Filter Table By Strike Price of$120.00	UALIn the Money	$22.90In the Money	$23.35In 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$125.00	UALIn the Money	$27.65In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.48Out 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$130.00	UALIn the Money	$32.65In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UALOut of the Money	---Out of the Money	$0.04Out 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$135.00	UALIn the Money	$37.35In the Money	$38.55In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)