Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $47.24 as of 3/28/2024 3:02:31 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 22.55 | 22.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
30.00 | 17.60 | 17.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
30.50 | 17.05 | 17.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
31.00 | 16.55 | 16.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
31.50 | 16.05 | 16.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
32.00 | 15.55 | 15.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
32.50 | 15.05 | 15.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
33.00 | 14.55 | 14.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
33.50 | 14.05 | 14.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
34.00 | 13.55 | 13.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
34.50 | 13.05 | 13.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
35.00 | 12.55 | 12.70 | 11.30 | 0.00 | 0.00% | 0 | 12 | 1.04 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 1:58:57 PM EST |
35.50 | 12.05 | 12.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
36.00 | 11.55 | 11.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
36.50 | 11.05 | 11.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
37.00 | 10.55 | 10.70 | 5.20 | 0.00 | 0.00% | 0 | 5 | 0.87 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 1:58:57 PM EST |
37.50 | 10.05 | 10.20 | 8.27 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 1:58:57 PM EST |
38.00 | 9.60 | 9.70 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
38.50 | 9.05 | 9.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
39.00 | 8.60 | 8.70 | 8.05 | 0.00 | 0.00% | 0 | 11 | 0.71 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 1:58:57 PM EST |
39.50 | 8.05 | 8.20 | 5.05 | 0.00 | 0.00% | 0 | 10 | 0.67 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:57 PM EST |
40.00 | 7.55 | 7.75 | 5.90 | 0.00 | 0.00% | 0 | 8 | 0.63 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 1:58:57 PM EST |
40.50 | 7.05 | 7.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
41.00 | 6.60 | 6.70 | 3.70 | 0.00 | 0.00% | 0 | 48 | 0.64 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:57 PM EST |
41.50 | 6.10 | 6.25 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.01 | -0.01 | 3/27/2024 | 3/28/2024 1:58:57 PM EST |
42.00 | 5.60 | 5.75 | 5.85 | +0.70 | +13.60% | 5 | 137 | 0.56 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
42.50 | 5.10 | 5.25 | 3.94 | 0.00 | 0.00% | 0 | 40 | 0.52 | 0.98 | 0.02 | -0.01 | 3/22/2024 | 3/28/2024 1:58:57 PM EST |
43.00 | 4.60 | 4.75 | 4.35 | 0.00 | 0.00% | 0 | 261 | 0.48 | 0.98 | 0.02 | -0.02 | 3/27/2024 | 3/28/2024 1:58:57 PM EST |
43.50 | 4.10 | 4.25 | 4.45 | +0.70 | +18.67% | 77 | 174 | 0.43 | 0.96 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
44.00 | 3.65 | 3.75 | 3.90 | +1.86 | +91.18% | 4 | 522 | 0.39 | 0.95 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
44.50 | 3.20 | 3.25 | 3.44 | +0.45 | +15.05% | 12 | 253 | 0.39 | 0.93 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
45.00 | 2.73 | 2.79 | 2.98 | +0.64 | +27.35% | 44 | 1,037 | 0.32 | 0.90 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
45.50 | 2.28 | 2.33 | 2.53 | +0.50 | +24.64% | 21 | 424 | 0.30 | 0.87 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
46.00 | 1.86 | 1.92 | 2.07 | +0.50 | +31.85% | 81 | 501 | 0.29 | 0.83 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
46.50 | 1.48 | 1.52 | 1.51 | +0.16 | +11.86% | 130 | 156 | 0.29 | 0.78 | 0.16 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
47.00 | 1.16 | 1.18 | 1.25 | +0.25 | +25.00% | 235 | 407 | 0.28 | 0.70 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
47.50 | 0.87 | 0.89 | 0.83 | +0.07 | +9.22% | 339 | 353 | 0.28 | 0.60 | 0.21 | -0.05 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
48.00 | 0.63 | 0.65 | 0.64 | +0.09 | +16.37% | 450 | 777 | 0.28 | 0.50 | 0.22 | -0.05 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
48.50 | 0.45 | 0.47 | 0.48 | +0.06 | +14.29% | 84 | 170 | 0.29 | 0.39 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
49.00 | 0.31 | 0.33 | 0.31 | -0.02 | -6.07% | 157 | 86 | 0.28 | 0.31 | 0.17 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
49.50 | 0.20 | 0.22 | 0.20 | 0.00 | 0.00% | 131 | 102 | 0.29 | 0.23 | 0.15 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
50.00 | 0.12 | 0.15 | 0.18 | +0.03 | +20.00% | 13 | 1,269 | 0.29 | 0.18 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
51.00 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 61 | 93 | 0.30 | 0.10 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
52.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 16 | 127 | 0.32 | 0.05 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
53.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 5 | 107 | 0.33 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
54.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 1:58:57 PM EST |
55.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 48 | 0.65 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 1:58:57 PM EST |
56.00 | 0.00 | 0.45 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
57.00 | 0.00 | 0.23 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.22 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
30.50 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
31.50 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
33.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 1:58:57 PM EST |
33.50 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
34.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 47 | 1.47 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 1:58:57 PM EST |
34.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 1:58:57 PM EST |
35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 1:58:57 PM EST |
35.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 1:58:57 PM EST |
36.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 1 | 80 | 0.93 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
36.50 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
37.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 145 | 1.44 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:57 PM EST |
37.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 1:58:57 PM EST |
38.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 1 | 207 | 0.74 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
38.50 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 53 | 101 | 0.70 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
39.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 97 | 327 | 0.70 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
39.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 91 | 1.16 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 1:58:57 PM EST |
40.00 | 0.01 | 0.20 | 0.01 | -0.02 | -66.67% | 1 | 1,494 | 0.69 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
40.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 26 | 0.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
41.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 204 | 0.49 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
41.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 10 | 176 | 0.44 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
42.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 16 | 1,210 | 0.44 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
42.50 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 6 | 81 | 0.39 | -0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
43.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 8 | 600 | 0.38 | -0.02 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
43.50 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 28 | 367 | 0.36 | -0.04 | 0.03 | -0.02 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
44.00 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 58 | 1,743 | 0.34 | -0.05 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
44.50 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 21 | 517 | 0.33 | -0.07 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
45.00 | 0.09 | 0.10 | 0.09 | -0.11 | -55.00% | 71 | 424 | 0.31 | -0.10 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
45.50 | 0.14 | 0.15 | 0.12 | -0.15 | -55.56% | 21 | 146 | 0.30 | -0.13 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
46.00 | 0.22 | 0.24 | 0.22 | -0.15 | -40.55% | 588 | 376 | 0.29 | -0.17 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
46.50 | 0.33 | 0.35 | 0.35 | -0.29 | -45.32% | 454 | 102 | 0.29 | -0.22 | 0.16 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
47.00 | 0.49 | 0.50 | 0.52 | -0.24 | -31.58% | 835 | 239 | 0.29 | -0.30 | 0.19 | -0.05 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
47.50 | 0.70 | 0.72 | 0.73 | -0.30 | -29.13% | 83 | 42 | 0.29 | -0.40 | 0.21 | -0.05 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
48.00 | 0.97 | 1.00 | 1.02 | -0.39 | -27.66% | 61 | 46 | 0.29 | -0.50 | 0.22 | -0.05 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
48.50 | 1.28 | 1.31 | 1.33 | -0.35 | -20.84% | 45 | 10 | 0.29 | -0.61 | 0.20 | -0.05 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
49.00 | 1.62 | 1.70 | 1.51 | % | 2 | 0 | 0.29 | -0.69 | 0.17 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST | |
49.50 | 2.03 | 2.09 | 1.91 | -0.63 | -24.81% | 10 | 28 | 0.29 | -0.77 | 0.15 | -0.04 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
50.00 | 2.28 | 2.52 | 2.30 | -4.65 | -66.91% | 5 | 0 | 0.29 | -0.82 | 0.12 | -0.03 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |
51.00 | 3.35 | 3.45 | 4.35 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.90 | 0.07 | -0.02 | 3/27/2024 | 3/28/2024 1:58:57 PM EST |
52.00 | 4.35 | 4.45 | % | 0 | 0 | 0.39 | -0.95 | 0.04 | -0.01 | 3/28/2024 1:58:57 PM EST | |||
53.00 | 5.35 | 5.45 | 5.20 | % | 11 | 0 | 0.50 | -0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 1:58:57 PM EST | |
54.00 | 6.35 | 6.50 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
55.00 | 7.35 | 7.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
56.00 | 8.35 | 8.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:57 PM EST | |||
57.00 | 9.35 | 9.50 | 9.65 | % | 3 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 1:58:57 PM EST |