Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $53.51 as of 4/26/2024 3:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 28.60 | 31.00 | 24.90 | 0.00 | 0.00% | 0 | 247 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 27.55 | 30.00 | 23.95 | 0.00 | 0.00% | 0 | 79 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 22.60 | 23.35 | 23.15 | 0.00 | 0.00% | 0 | 126 | 1.13 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 18.60 | 19.35 | 18.55 | -1.30 | -6.55% | 6 | 45 | 0.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 17.65 | 18.35 | 18.65 | 0.00 | 0.00% | 0 | 53 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 16.60 | 17.30 | 16.75 | 0.00 | 0.00% | 0 | 71 | 1.09 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 15.55 | 16.35 | 15.65 | 0.00 | 0.00% | 0 | 53 | 1.03 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 14.60 | 15.35 | 14.90 | 0.00 | 0.00% | 0 | 301 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 39.00 | 13.60 | 14.25 | 13.95 | 0.00 | 0.00% | 0 | 210 | 0.69 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 12.65 | 13.25 | 12.90 | +0.10 | +0.79% | 2 | 217 | 0.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.00 | 11.60 | 12.30 | 11.85 | +0.30 | +2.60% | 10 | 3,423 | 0.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.00 | 10.65 | 11.40 | 11.00 | +0.35 | +3.29% | 9 | 1,501 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 9.70 | 10.30 | 9.59 | -1.16 | -10.80% | 6 | 765 | 0.71 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 8.65 | 9.30 | 8.63 | -0.07 | -0.81% | 2 | 922 | 0.48 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 7.70 | 8.45 | 7.95 | -1.05 | -11.67% | 69 | 2,279 | 0.38 | 0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 45.50 | 7.25 | 8.05 | 8.50 | 0.00 | 0.00% | 0 | 45 | 0.50 | 0.96 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 46.00 | 6.85 | 7.20 | 6.90 | +0.25 | +3.76% | 12 | 11,735 | 0.40 | 0.95 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 46.50 | 6.30 | 6.95 | 6.35 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.94 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 47.00 | 6.10 | 6.25 | 5.80 | -1.02 | -14.96% | 7 | 4,035 | 0.38 | 0.92 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 5.40 | 5.80 | 6.00 | -0.50 | -7.70% | 1 | 58 | 0.37 | 0.91 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 48.00 | 5.00 | 5.35 | 4.95 | -0.87 | -14.95% | 23 | 10,360 | 0.37 | 0.88 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 48.50 | 4.80 | 4.90 | 5.60 | 0.00 | 0.00% | 0 | 46 | 0.37 | 0.86 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 4.35 | 4.50 | 4.40 | -0.65 | -12.88% | 23 | 7,897 | 0.36 | 0.83 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 49.50 | 3.95 | 4.05 | 4.75 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.80 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 3.35 | 3.70 | 3.57 | -0.83 | -18.87% | 35 | 18,590 | 0.35 | 0.77 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 51.00 | 2.72 | 2.98 | 2.71 | -0.07 | -2.52% | 1 | 160 | 0.35 | 0.69 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 52.00 | 2.25 | 2.29 | 2.08 | -0.76 | -26.77% | 13 | 626 | 0.35 | 0.61 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 52.50 | 1.96 | 2.01 | 1.92 | -0.58 | -23.20% | 74 | 4,539 | 0.34 | 0.56 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 53.00 | 1.70 | 1.73 | 1.66 | -0.55 | -24.89% | 193 | 1,475 | 0.34 | 0.52 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 54.00 | 1.25 | 1.29 | 1.27 | -0.42 | -24.86% | 75 | 983 | 0.34 | 0.43 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.88 | 0.93 | 0.86 | -0.51 | -37.23% | 72 | 11,392 | 0.34 | 0.34 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 56.00 | 0.61 | 0.65 | 0.61 | -0.41 | -40.20% | 25 | 3,338 | 0.33 | 0.26 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 57.00 | 0.41 | 0.44 | 0.35 | -0.35 | -50.00% | 21 | 1,674 | 0.33 | 0.19 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 57.50 | 0.33 | 0.36 | 0.29 | -0.30 | -50.85% | 237 | 1,632 | 0.33 | 0.16 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 58.00 | 0.27 | 0.29 | 0.23 | -0.18 | -43.91% | 9 | 170 | 0.33 | 0.14 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 59.00 | 0.17 | 0.20 | 0.16 | -0.16 | -50.00% | 17 | 47 | 0.33 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 0.11 | 0.13 | 0.11 | -0.11 | -50.00% | 28 | 1,782 | 0.33 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 249 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 136 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 395 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,588 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 12 | 1,407 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 9 | 377 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 2 | 1,687 | 0.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.00 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 12 | 652 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 12 | 2,255 | 0.52 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,704 | 0.50 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 42.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 264 | 1,608 | 0.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 0.05 | 0.06 | 0.05 | -0.04 | -44.45% | 202 | 1,915 | 0.46 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 57 | 5,247 | 0.43 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.08 | 0.12 | 0.10 | -0.03 | -23.08% | 24 | 4,731 | 0.41 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 45.50 | 0.10 | 0.12 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.04 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 46.00 | 0.12 | 0.14 | 0.14 | -0.04 | -22.23% | 22 | 2,815 | 0.39 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 46.50 | 0.15 | 0.17 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.06 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 47.00 | 0.18 | 0.20 | 0.20 | 0.00 | 0.00% | 118 | 1,945 | 0.38 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 0.22 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 74 | 0.37 | -0.09 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 48.00 | 0.26 | 0.30 | 0.30 | -0.07 | -18.92% | 100 | 3,401 | 0.36 | -0.12 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 48.50 | 0.34 | 0.36 | 0.37 | -0.11 | -22.92% | 2 | 75 | 0.36 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 0.41 | 0.44 | 0.45 | -0.14 | -23.73% | 64 | 13,101 | 0.36 | -0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 49.50 | 0.50 | 0.54 | 0.63 | -0.07 | -10.00% | 6 | 583 | 0.36 | -0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.61 | 0.65 | 0.62 | +0.02 | +3.34% | 715 | 3,877 | 0.35 | -0.23 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 51.00 | 0.89 | 0.93 | 1.06 | +0.22 | +26.19% | 68 | 1,676 | 0.35 | -0.31 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 52.00 | 1.27 | 1.30 | 1.32 | +0.16 | +13.80% | 100 | 620 | 0.34 | -0.39 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 52.50 | 1.47 | 1.52 | 1.56 | +0.34 | +27.87% | 80 | 5,138 | 0.34 | -0.44 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 53.00 | 1.70 | 1.76 | 1.84 | +0.33 | +21.86% | 9 | 2,991 | 0.34 | -0.48 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 54.00 | 2.25 | 2.31 | 2.33 | +0.32 | +15.92% | 23 | 1,340 | 0.34 | -0.57 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 2.88 | 3.00 | 3.03 | +0.63 | +26.25% | 125 | 588 | 0.33 | -0.66 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 56.00 | 3.60 | 3.70 | 3.74 | +0.69 | +22.63% | 1 | 561 | 0.32 | -0.74 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 57.00 | 4.40 | 4.75 | 5.15 | 0.00 | 0.00% | 0 | 34 | 0.32 | -0.81 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 57.50 | 4.80 | 4.95 | 5.16 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.84 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 58.00 | 5.25 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.86 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 59.00 | 6.15 | 6.55 | 6.55 | 0.00 | 0.00% | 0 | 33 | 0.32 | -0.91 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 7.00 | 7.55 | 7.40 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.94 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 11.80 | 12.55 | 12.15 | 0.00 | 0.00% | 0 | 6 | 0.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 16.85 | 17.55 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 21.85 | 22.55 | 22.00 | -1.45 | -6.19% | 1 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |