Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $51.65 as of 5/6/2024 2:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.75 | 24.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:18 PM EST | |||
| 35.00 | 19.00 | 19.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 38.00 | 16.05 | 16.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 39.00 | 14.80 | 15.35 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 40.00 | 13.80 | 14.35 | 13.02 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 2:58:18 PM EST |
| 41.00 | 12.90 | 13.60 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 42.00 | 11.85 | 12.65 | 10.87 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 2:58:18 PM EST |
| 43.00 | 11.00 | 11.40 | 11.10 | +2.35 | +26.86% | 10 | 11 | 0.54 | 0.98 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 44.00 | 9.90 | 10.55 | % | 0 | 0 | 0.23 | 0.97 | 0.01 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 45.00 | 8.90 | 9.65 | 6.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.96 | 0.02 | -0.02 | 5/1/2024 | 5/6/2024 2:58:18 PM EST |
| 46.00 | 7.90 | 8.75 | 6.51 | % | 1 | 0 | 0.54 | 0.94 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 2:58:18 PM EST | |
| 47.00 | 7.35 | 7.65 | % | 0 | 0 | 0.37 | 0.91 | 0.03 | -0.02 | 5/6/2024 2:58:18 PM EST | |||
| 48.00 | 6.10 | 6.95 | 5.31 | +1.56 | +41.60% | 10 | 1 | 0.42 | 0.87 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 49.00 | 5.35 | 5.75 | 2.92 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.83 | 0.04 | -0.03 | 5/1/2024 | 5/6/2024 2:58:18 PM EST |
| 50.00 | 4.50 | 4.95 | 4.71 | +1.41 | +42.73% | 6 | 18 | 0.35 | 0.78 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 51.00 | 4.05 | 4.20 | 2.85 | +0.20 | +7.55% | 150 | 10 | 0.35 | 0.72 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 52.00 | 3.40 | 3.50 | 3.20 | +1.27 | +65.81% | 8 | 16 | 0.35 | 0.66 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 53.00 | 2.73 | 2.99 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.59 | 0.07 | -0.04 | 5/3/2024 | 5/6/2024 2:58:18 PM EST |
| 54.00 | 2.22 | 2.37 | 2.27 | +0.98 | +75.97% | 4 | 9 | 0.35 | 0.52 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 55.00 | 1.68 | 1.83 | 1.73 | +0.74 | +74.75% | 15 | 11 | 0.33 | 0.44 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 56.00 | 1.34 | 1.66 | 0.83 | 0.00 | 0.00% | 0 | 77 | 0.34 | 0.37 | 0.07 | -0.03 | 5/1/2024 | 5/6/2024 2:58:18 PM EST |
| 57.00 | 1.03 | 1.08 | 0.96 | +0.48 | +100.00% | 114 | 6 | 0.33 | 0.31 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 58.00 | 0.76 | 0.81 | 0.75 | +0.40 | +114.29% | 9 | 10 | 0.33 | 0.25 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 59.00 | 0.56 | 0.61 | 0.55 | +0.27 | +96.43% | 4 | 6 | 0.33 | 0.20 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 60.00 | 0.40 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.16 | 0.04 | -0.02 | 4/29/2024 | 5/6/2024 2:58:18 PM EST |
| 61.00 | 0.28 | 0.33 | 0.20 | % | 2 | 0 | 0.33 | 0.12 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 2:58:18 PM EST | |
| 62.00 | 0.20 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.09 | 0.03 | -0.01 | 4/30/2024 | 5/6/2024 2:58:18 PM EST |
| 63.00 | 0.14 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.07 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 2:58:18 PM EST |
| 64.00 | 0.11 | 0.13 | 0.13 | +0.06 | +85.72% | 1 | 0 | 0.34 | 0.05 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 65.00 | 0.01 | 0.23 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.04 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 2:58:18 PM EST |
| 70.00 | 0.00 | 0.26 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/6/2024 2:58:18 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:18 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:18 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 38.00 | 0.01 | 0.24 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 39.00 | 0.01 | 0.28 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 40.00 | 0.01 | 0.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 41.00 | 0.01 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 2:58:18 PM EST |
| 42.00 | 0.02 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 5/6/2024 2:58:18 PM EST |
| 43.00 | 0.01 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.02 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 2:58:18 PM EST |
| 44.00 | 0.03 | 0.16 | 0.16 | -0.08 | -33.34% | 46 | 1 | 0.38 | -0.03 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 45.00 | 0.15 | 0.17 | 0.16 | -0.30 | -65.22% | 11 | 52 | 0.41 | -0.04 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 46.00 | 0.20 | 0.22 | 0.40 | 0.00 | 0.00% | 0 | 468 | 0.39 | -0.06 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 2:58:18 PM EST |
| 47.00 | 0.27 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 139 | 0.38 | -0.09 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 2:58:18 PM EST |
| 48.00 | 0.37 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.13 | 0.04 | -0.03 | 4/30/2024 | 5/6/2024 2:58:18 PM EST |
| 49.00 | 0.50 | 0.54 | 0.84 | -0.36 | -30.00% | 2 | 34 | 0.35 | -0.17 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 50.00 | 0.69 | 0.74 | 0.68 | -0.67 | -49.63% | 34 | 60 | 0.36 | -0.22 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 51.00 | 0.93 | 0.98 | 0.95 | -0.92 | -49.20% | 9 | 3 | 0.35 | -0.28 | 0.06 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 52.00 | 1.18 | 1.29 | 1.30 | -1.86 | -58.87% | 2 | 17 | 0.35 | -0.34 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 53.00 | 1.57 | 1.69 | 1.65 | -2.33 | -58.55% | 26 | 38 | 0.34 | -0.41 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 2:58:18 PM EST |
| 54.00 | 2.03 | 2.12 | % | 0 | 0 | 0.36 | -0.48 | 0.07 | -0.04 | 5/6/2024 2:58:18 PM EST | |||
| 55.00 | 2.54 | 2.97 | 3.50 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.56 | 0.07 | -0.04 | 4/29/2024 | 5/6/2024 2:58:18 PM EST |
| 56.00 | 3.15 | 3.25 | % | 0 | 0 | 0.32 | -0.63 | 0.07 | -0.03 | 5/6/2024 2:58:18 PM EST | |||
| 57.00 | 3.80 | 3.95 | 5.44 | % | 1 | 0 | 0.37 | -0.69 | 0.07 | -0.03 | 5/6/2024 | 5/6/2024 2:58:18 PM EST | |
| 58.00 | 4.25 | 4.70 | % | 0 | 0 | 0.34 | -0.75 | 0.06 | -0.03 | 5/6/2024 2:58:18 PM EST | |||
| 59.00 | 4.90 | 5.75 | % | 0 | 0 | 0.41 | -0.80 | 0.05 | -0.02 | 5/6/2024 2:58:18 PM EST | |||
| 60.00 | 6.20 | 6.70 | % | 0 | 0 | 0.34 | -0.84 | 0.04 | -0.02 | 5/6/2024 2:58:18 PM EST | |||
| 61.00 | 7.00 | 7.60 | % | 0 | 0 | 0.32 | -0.88 | 0.04 | -0.02 | 5/6/2024 2:58:18 PM EST | |||
| 62.00 | 7.60 | 8.55 | % | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 63.00 | 9.00 | 9.55 | % | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 64.00 | 10.00 | 10.50 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 5/3/2024 | 5/6/2024 2:58:18 PM EST |
| 65.00 | 10.65 | 11.30 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/6/2024 2:58:18 PM EST | |||
| 70.00 | 15.65 | 16.25 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:58:18 PM EST | |||
| 75.00 | 20.90 | 21.15 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:18 PM EST |