Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $47.24 as of 3/27/2024 9:38:47 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 22.15 | 22.30 | 21.61 | +2.01 | +10.26% | 1 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
30.00 | 17.15 | 18.10 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
31.00 | 16.15 | 16.30 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
32.00 | 15.15 | 15.30 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
33.00 | 14.15 | 14.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
34.00 | 13.15 | 13.55 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
34.50 | 12.65 | 12.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
35.00 | 12.15 | 12.30 | 10.05 | 0.00 | 0.00% | 0 | 10 | 2.70 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 3/27/2024 4:00:03 PM EST |
35.50 | 11.65 | 11.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
36.00 | 11.15 | 11.30 | 7.50 | 0.00 | 0.00% | 0 | 51 | 2.47 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 4:00:03 PM EST |
36.50 | 10.65 | 10.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
37.00 | 10.15 | 10.30 | 8.55 | 0.00 | 0.00% | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
37.50 | 9.65 | 9.80 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
38.00 | 8.20 | 9.30 | 8.69 | +2.12 | +32.27% | 3 | 16 | 2.04 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
38.50 | 8.50 | 8.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
39.00 | 8.15 | 8.30 | 8.02 | +0.50 | +6.65% | 61 | 55 | 1.83 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
39.50 | 7.65 | 7.80 | 2.82 | 0.00 | 0.00% | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:03 PM EST |
40.00 | 7.00 | 7.30 | 7.37 | +1.96 | +36.23% | 2 | 61 | 1.62 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
40.50 | 6.65 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
41.00 | 6.15 | 6.30 | 5.27 | 0.00 | 0.00% | 0 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:03 PM EST |
41.50 | 5.65 | 5.80 | 2.36 | 0.00 | 0.00% | 0 | 24 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:03 PM EST |
42.00 | 5.15 | 5.30 | 5.12 | +1.42 | +38.38% | 7 | 78 | 1.20 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
42.50 | 3.85 | 4.85 | 4.12 | +1.18 | +40.14% | 1 | 157 | 1.10 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
43.00 | 4.15 | 4.30 | 3.97 | +1.18 | +42.30% | 21 | 196 | 1.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
43.50 | 3.65 | 3.80 | 3.65 | +1.44 | +65.16% | 58 | 827 | 1.61 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
44.00 | 2.92 | 4.30 | 3.00 | +1.40 | +87.50% | 55 | 891 | 1.46 | 1.00 | 0.01 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
44.50 | 2.69 | 2.82 | 2.64 | +1.30 | +97.02% | 63 | 800 | 0.79 | 0.98 | 0.03 | -0.02 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
45.00 | 2.07 | 2.50 | 2.20 | +1.41 | +178.49% | 387 | 3,139 | 0.72 | 0.97 | 0.06 | -0.04 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
45.50 | 1.54 | 1.82 | 1.80 | +1.35 | +300.00% | 138 | 1,323 | 0.60 | 0.94 | 0.11 | -0.07 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
46.00 | 1.10 | 1.33 | 1.32 | +1.05 | +388.89% | 3,160 | 3,454 | 0.54 | 0.88 | 0.19 | -0.10 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
46.50 | 0.80 | 0.86 | 0.87 | +0.70 | +411.77% | 311 | 797 | 0.36 | 0.79 | 0.32 | -0.13 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
47.00 | 0.46 | 0.49 | 0.46 | +0.37 | +411.12% | 491 | 806 | 0.36 | 0.60 | 0.46 | -0.16 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
47.50 | 0.23 | 0.26 | 0.26 | +0.18 | +225.00% | 280 | 469 | 0.37 | 0.38 | 0.41 | -0.18 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
48.00 | 0.09 | 0.14 | 0.13 | +0.09 | +225.00% | 2,573 | 489 | 0.39 | 0.24 | 0.29 | -0.16 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
48.50 | 0.04 | 0.08 | 0.05 | +0.02 | +66.67% | 44 | 301 | 0.42 | 0.15 | 0.19 | -0.13 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
49.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 24 | 317 | 0.49 | 0.08 | 0.12 | -0.09 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
49.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 40 | 2,227 | 0.52 | 0.05 | 0.07 | -0.06 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
50.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 407 | 0.57 | 0.02 | 0.04 | -0.04 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
51.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 53 | 634 | 0.69 | 0.00 | 0.01 | -0.01 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
52.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 353 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
53.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 56 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
54.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/27/2024 4:00:03 PM EST |
55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 149 | 1.24 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
30.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 4:00:03 PM EST |
31.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:03 PM EST |
32.00 | 0.00 | 0.22 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
33.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 46 | 2.94 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:03 PM EST |
34.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 8 | 4.93 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/27/2024 4:00:03 PM EST |
34.50 | 0.00 | 0.50 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,009 | 2.30 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:03 PM EST |
35.50 | 0.00 | 1.27 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 239 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:03 PM EST |
36.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 70 | 2.01 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 4:00:03 PM EST |
37.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 150 | 1.91 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:03 PM EST |
37.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 83 | 3.77 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 4:00:03 PM EST |
38.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 266 | 2.83 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:03 PM EST |
38.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 500 | 3.45 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:03 PM EST |
39.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 264 | 3.29 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
39.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 756 | 1.45 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
40.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 608 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
40.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 809 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
41.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 52 | 284 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
41.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2,118 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
42.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 37 | 962 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
42.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 128 | 1,009 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
43.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 124 | 1,218 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
43.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 146 | 1,084 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
44.00 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 293 | 2,242 | 0.71 | 0.00 | 0.01 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
44.50 | 0.01 | 0.02 | 0.01 | -0.10 | -90.91% | 970 | 831 | 0.59 | -0.02 | 0.03 | -0.02 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
45.00 | 0.02 | 0.03 | 0.02 | -0.25 | -92.60% | 722 | 1,654 | 0.54 | -0.03 | 0.06 | -0.04 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
45.50 | 0.03 | 0.04 | 0.03 | -0.45 | -93.75% | 986 | 1,413 | 0.47 | -0.06 | 0.11 | -0.07 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
46.00 | 0.04 | 0.06 | 0.05 | -0.76 | -93.83% | 328 | 900 | 0.40 | -0.12 | 0.19 | -0.10 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
46.50 | 0.09 | 0.11 | 0.16 | -0.98 | -85.97% | 1,447 | 417 | 0.35 | -0.21 | 0.32 | -0.13 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
47.00 | 0.23 | 0.26 | 0.22 | -1.20 | -84.51% | 252 | 91 | 0.35 | -0.40 | 0.46 | -0.16 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
47.50 | 0.49 | 0.52 | 0.55 | -2.45 | -81.67% | 261 | 8 | 0.35 | -0.62 | 0.41 | -0.18 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
48.00 | 0.82 | 0.92 | 1.41 | -2.94 | -67.59% | 5 | 6 | 0.37 | -0.76 | 0.29 | -0.16 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
48.50 | 1.27 | 1.44 | 1.91 | -2.94 | -60.62% | 1 | 0 | 0.43 | -0.85 | 0.19 | -0.13 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
49.00 | 1.73 | 1.92 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.92 | 0.12 | -0.09 | 3/25/2024 | 3/27/2024 4:00:03 PM EST |
49.50 | 2.05 | 2.53 | 4.15 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.95 | 0.07 | -0.06 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
50.00 | 2.67 | 2.85 | % | 0 | 0 | 0.92 | -0.98 | 0.04 | -0.04 | 3/27/2024 4:00:03 PM EST | |||
51.00 | 2.97 | 3.85 | 6.85 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.01 | -0.01 | 3/25/2024 | 3/27/2024 4:00:03 PM EST |
52.00 | 4.70 | 5.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 4:00:03 PM EST |
53.00 | 5.55 | 6.25 | 7.00 | -0.35 | -4.77% | 5 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 4:00:03 PM EST |
54.00 | 6.70 | 6.85 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST | |||
55.00 | 7.45 | 8.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:03 PM EST |