Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

UNITED CONTINENTAL (UAL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UAL UNITED CONTINENTAL   0.349 0.341 52.84 -0.67
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 1.59 1.96 1.67 0.00 2347 2816  W   51 UAL 0.00 0.01 0.01 0.00 3101 4773  W  
UAL 0.66 1.76 0.82 0.00 288 1385  W   52 UAL 0.00 0.02 0.02 0.00 1448 1608  W  
UAL 0.00 0.03 0.01 0.00 605 1666  W   53 UAL 0.11 0.42 0.11 0.00 1781 2589  W  
UAL 0.00 0.01 0.01 0.00 260 2210  W   54 UAL 0.91 1.35 1.19 0.00 993 2437  W  
UAL 0.00 0.01 0.01 0.00 102 4025  W   55 UAL 1.98 2.84 1.85 0.00 44 503  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 2.21 2.30 2.23 2.17 158 137  W   51 UAL 0.33 0.36 0.36 0.25 1168 2217  W  
UAL 1.50 1.56 1.52 1.44 1184 357  W   52 UAL 0.63 0.65 0.62 0.53 637 1294  W  
UAL 0.93 1.00 0.97 0.88 2983 1306  W   53 UAL 1.03 1.09 1.06 0.97 1375 831  W  
UAL 0.53 0.57 0.56 0.49 576 685  W   54 UAL 1.64 1.68 1.66 1.57 617 345  W  
UAL 0.26 0.28 0.28 0.24 517 1995  W   55 UAL 2.28 2.63 2.75 2.33 10 634  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 2.55 2.67 2.52 2.70 1 309  W   51 UAL 0.64 0.67 0.68 0.51 135 565  W  
UAL 1.89 2.02 1.85 2.02 694 187  W   52 UAL 0.97 1.19 1.02 0.83 93 289  W  
UAL 1.28 1.51 1.27 1.46 28 361  W   53 UAL 1.41 1.47 1.41 1.26 225 260  W  
UAL 0.82 0.97 0.91 1.01 10 638  W   54 UAL 1.96 2.27 2.33 1.80 2 411  W  
UAL 0.59 0.69 0.57 0.67 13 861  W   55 UAL 2.62 3.00 2.83 2.46 4 248  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 2.72 2.98 2.71 3.29 1 160  S   51 UAL 0.89 0.93 1.06 0.65 68 1676  S  
UAL 2.25 2.29 2.08 2.62 13 626  S   52 UAL 1.27 1.30 1.32 0.96 100 620  S  
UAL 1.96 2.01 1.92 2.32 74 4539  S   52.5 UAL 1.47 1.52 1.56 1.14 80 5138  S  
UAL 1.70 1.73 1.66 2.04 193 1475  S   53 UAL 1.70 1.76 1.84 1.35 9 2991  S  
UAL 1.25 1.29 1.27 1.54 75 983  S   54 UAL 2.25 2.31 2.33 1.84 23 1340  S  
UAL 0.88 0.93 0.86 1.14 72 11392  S   55 UAL 2.88 3.00 3.03 2.42 125 588  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.15 3.25 3.95 3.99 0 55  W   51 UAL 1.12 1.37 1.29 0.68 1 91  W  
UAL 2.51 2.91 2.47 3.30 7 628  W   52 UAL 1.46 1.80 1.66 0.97 11 100  W  
UAL 1.76 2.06 1.92 2.69 16 523  W   53 UAL 1.94 2.11 2.02 1.32 3 121  W  
UAL 1.33 1.87 1.46 2.15 4 622  W   54 UAL 2.48 2.83 3.00 1.76 0 50  W  
UAL 1.16 1.21 1.10 1.69 2 257  W   55 UAL 3.10 3.35 3.35 2.27 0 7  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.35 3.45 3.10 4.80 28 69  W   51 UAL 1.28 1.33 1.39 0.65 2 94  W  
UAL 2.26 2.84 2.51 4.09 17 58  W   52 UAL 1.66 2.11 1.84 0.90 9 351  W  
UAL 1.73 2.48 2.20 3.45 25 72  W   53 UAL 2.10 2.40 2.28 1.21 62 43  W  
UAL 1.56 1.91 1.55 2.87 1 59  W   54 UAL 2.63 2.90 2.68 1.59 8 51  W  
UAL 1.16 1.52 1.31 2.35 12 570  W   55 UAL 3.25 3.35 3.50 2.03 14 8  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.60 4.10 0.00 5.74 0 0  W   51 UAL 1.47 1.73 0.00 0.58 0 0  W  
UAL 3.00 3.10 2.77 5.01 1 0  W   52 UAL 1.86 2.11 0.00 0.79 0 0  W  
UAL 2.45 2.74 2.61 4.34 1 1  W   53 UAL 1.90 2.70 2.54 1.05 3 0  W  
UAL 1.52 2.31 1.91 3.72 1 0  W   54 UAL 2.27 3.85 0.00 1.36 0 0  W  
UAL 0.98 1.85 1.49 3.15 6 0  W   55 UAL 3.40 3.55 0.00 1.74 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAL 3.15 3.25 3.10 6.91 49 7452  S   52.5 UAL 2.41 2.48 2.63 0.59 493 2236  S  
UAL 2.00 2.04 1.99 5.22 769 5244  S   55 UAL 3.70 3.85 3.90 1.11 39 1088  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.