Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $50.67 as of 5/2/2024 10:31:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 33.25 | 33.50 | 33.80 | 0.00 | 0.00% | 0 | 97 | 1.53 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 9:59:05 AM EST |
| 20.00 | 31.30 | 31.60 | 32.55 | 0.00 | 0.00% | 0 | 168 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 23.00 | 28.35 | 28.55 | 29.10 | 0.00 | 0.00% | 0 | 241 | 1.26 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 9:59:05 AM EST |
| 24.00 | 27.35 | 27.70 | 19.70 | 0.00 | 0.00% | 0 | 71 | 1.10 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 9:59:05 AM EST |
| 25.00 | 26.35 | 26.60 | 28.35 | 0.00 | 0.00% | 0 | 217 | 1.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 9:59:05 AM EST |
| 26.00 | 25.30 | 25.55 | 17.90 | 0.00 | 0.00% | 0 | 44 | 1.03 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 5/2/2024 9:59:05 AM EST |
| 27.00 | 24.45 | 24.55 | 19.65 | 0.00 | 0.00% | 0 | 34 | 1.02 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 9:59:05 AM EST |
| 28.00 | 23.35 | 23.65 | 24.50 | 0.00 | 0.00% | 0 | 79 | 0.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 9:59:05 AM EST |
| 29.00 | 22.45 | 22.60 | 15.05 | 0.00 | 0.00% | 0 | 58 | 0.81 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 5/2/2024 9:59:05 AM EST |
| 30.00 | 21.45 | 21.60 | 24.27 | 0.00 | 0.00% | 0 | 698 | 0.76 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 9:59:05 AM EST |
| 31.00 | 20.45 | 20.60 | 17.35 | 0.00 | 0.00% | 0 | 48 | 0.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 5/2/2024 9:59:05 AM EST |
| 32.00 | 19.50 | 19.60 | 14.55 | 0.00 | 0.00% | 0 | 230 | 0.75 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 9:59:05 AM EST |
| 33.00 | 18.50 | 18.65 | 19.85 | 0.00 | 0.00% | 0 | 187 | 0.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/2/2024 9:59:05 AM EST |
| 34.00 | 17.50 | 17.65 | 20.75 | 0.00 | 0.00% | 0 | 200 | 0.62 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/2/2024 9:59:05 AM EST |
| 35.00 | 16.55 | 16.65 | 17.43 | 0.00 | 0.00% | 0 | 987 | 0.70 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:05 AM EST |
| 36.00 | 15.55 | 15.70 | 15.85 | 0.00 | 0.00% | 0 | 645 | 0.57 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 9:59:05 AM EST |
| 37.00 | 14.55 | 14.70 | 16.05 | 0.00 | 0.00% | 0 | 458 | 0.44 | 0.99 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 38.00 | 13.60 | 13.75 | 14.95 | 0.00 | 0.00% | 0 | 485 | 0.39 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 5/2/2024 9:59:05 AM EST |
| 39.00 | 12.65 | 12.75 | 16.05 | 0.00 | 0.00% | 0 | 581 | 0.42 | 0.98 | 0.01 | -0.01 | 4/23/2024 | 5/2/2024 9:59:05 AM EST |
| 40.00 | 11.70 | 11.85 | 10.55 | 0.00 | 0.00% | 0 | 1,701 | 0.42 | 0.97 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 41.00 | 10.75 | 10.90 | 12.10 | 0.00 | 0.00% | 0 | 604 | 0.44 | 0.95 | 0.01 | -0.01 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 42.00 | 9.80 | 9.95 | 8.90 | 0.00 | 0.00% | 0 | 1,239 | 0.40 | 0.93 | 0.02 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 43.00 | 8.90 | 9.00 | 8.04 | 0.00 | 0.00% | 0 | 1,430 | 0.40 | 0.91 | 0.02 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 44.00 | 8.00 | 8.15 | 7.75 | 0.00 | 0.00% | 0 | 1,666 | 0.37 | 0.88 | 0.03 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 45.00 | 7.15 | 7.30 | 6.32 | 0.00 | 0.00% | 0 | 9,500 | 0.38 | 0.85 | 0.03 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 46.00 | 6.35 | 6.45 | 6.36 | +0.46 | +7.80% | 1 | 2,422 | 0.38 | 0.81 | 0.04 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 47.00 | 5.55 | 5.70 | 5.50 | 0.00 | 0.00% | 0 | 5,309 | 0.38 | 0.77 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 48.00 | 4.85 | 4.95 | 4.00 | 0.00 | 0.00% | 0 | 1,578 | 0.37 | 0.72 | 0.05 | -0.03 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 49.00 | 4.15 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 1,001 | 0.37 | 0.67 | 0.05 | -0.03 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 50.00 | 3.55 | 3.65 | 3.25 | 0.00 | 0.00% | 0 | 18,330 | 0.36 | 0.62 | 0.06 | -0.03 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 52.50 | 2.28 | 2.30 | 2.28 | +0.29 | +14.58% | 6 | 7,721 | 0.35 | 0.47 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 55.00 | 1.33 | 1.36 | 1.35 | +0.19 | +16.38% | 57 | 15,918 | 0.34 | 0.33 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 57.50 | 0.73 | 0.76 | 0.74 | +0.08 | +12.13% | 8 | 4,287 | 0.34 | 0.21 | 0.05 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 60.00 | 0.38 | 0.41 | 0.36 | +0.04 | +12.50% | 2 | 12,741 | 0.34 | 0.12 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 62.50 | 0.20 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 820 | 0.34 | 0.07 | 0.02 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 65.00 | 0.09 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 2,334 | 0.35 | 0.04 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 70.00 | 0.03 | 0.08 | 0.07 | +0.04 | +133.34% | 50 | 2,749 | 0.39 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 75.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 1,084 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 80.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1,151 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7,836 | 1.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 9:59:05 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 38,712 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 9:59:05 AM EST |
| 23.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3,220 | 1.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 9:59:05 AM EST |
| 24.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 175 | 1.06 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/2/2024 9:59:05 AM EST |
| 25.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 2,423 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 9:59:05 AM EST |
| 26.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 182 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 9:59:05 AM EST |
| 27.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 341 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 9:59:05 AM EST |
| 28.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 3,483 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 29.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 64 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 30.00 | 0.03 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 30,025 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 31.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1,293 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 32.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 1,743 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 33.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9,949 | 0.67 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:05 AM EST |
| 34.00 | 0.01 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 1,091 | 0.54 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:05 AM EST |
| 35.00 | 0.04 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 16,670 | 0.51 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 36.00 | 0.03 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 3,834 | 0.51 | -0.01 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 37.00 | 0.04 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1,881 | 0.49 | -0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 9:59:05 AM EST |
| 38.00 | 0.07 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 15,147 | 0.47 | -0.02 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 39.00 | 0.06 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 1,405 | 0.44 | -0.02 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 40.00 | 0.18 | 0.20 | 0.19 | -0.05 | -20.84% | 2 | 11,862 | 0.44 | -0.03 | 0.01 | -0.01 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 41.00 | 0.22 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 685 | 0.43 | -0.05 | 0.01 | -0.01 | 4/29/2024 | 5/2/2024 9:59:05 AM EST |
| 42.00 | 0.28 | 0.31 | 0.37 | 0.00 | 0.00% | 0 | 6,128 | 0.41 | -0.07 | 0.02 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 43.00 | 0.36 | 0.39 | 0.38 | 0.00 | 0.00% | 0 | 4,025 | 0.40 | -0.09 | 0.02 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 44.00 | 0.46 | 0.49 | 0.60 | 0.00 | 0.00% | 0 | 4,045 | 0.40 | -0.12 | 0.03 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 45.00 | 0.60 | 0.64 | 0.60 | -0.05 | -7.70% | 10 | 11,072 | 0.39 | -0.15 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 46.00 | 0.77 | 0.81 | 0.80 | -0.05 | -5.89% | 11 | 1,300 | 0.38 | -0.19 | 0.04 | -0.02 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 47.00 | 0.98 | 1.03 | 1.10 | 0.00 | 0.00% | 0 | 2,571 | 0.38 | -0.23 | 0.04 | -0.03 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 48.00 | 1.25 | 1.29 | 1.31 | -0.15 | -10.28% | 20 | 2,592 | 0.37 | -0.28 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 49.00 | 1.57 | 1.61 | 1.64 | -0.43 | -20.78% | 2 | 1,343 | 0.36 | -0.33 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 50.00 | 1.96 | 1.98 | 1.96 | -0.25 | -11.32% | 156 | 5,461 | 0.36 | -0.38 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 52.50 | 3.10 | 3.20 | 3.24 | -0.21 | -6.09% | 48 | 3,136 | 0.35 | -0.53 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 55.00 | 4.65 | 4.80 | 4.55 | -0.99 | -17.87% | 2 | 1,121 | 0.34 | -0.67 | 0.06 | -0.03 | 5/2/2024 | 5/2/2024 9:59:05 AM EST |
| 57.50 | 6.60 | 6.75 | 7.75 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.79 | 0.05 | -0.02 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 60.00 | 8.80 | 8.95 | 9.20 | 0.00 | 0.00% | 0 | 61 | 0.34 | -0.88 | 0.03 | -0.01 | 5/1/2024 | 5/2/2024 9:59:05 AM EST |
| 62.50 | 11.15 | 11.35 | 9.35 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.01 | 4/26/2024 | 5/2/2024 9:59:05 AM EST |
| 65.00 | 13.65 | 13.80 | 13.10 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 4/25/2024 | 5/2/2024 9:59:05 AM EST |
| 70.00 | 18.65 | 18.80 | 17.31 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 9:59:05 AM EST |
| 75.00 | 23.65 | 23.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST | |||
| 80.00 | 28.60 | 29.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/2/2024 9:59:05 AM EST |