$74.27
-0.03-0.04%
At close: -
$74.34
0.070.09%
After Hours: Jun 20, 7:47 PM EDT
Comments
Loading...
United Airlines Holdings (UAL) ForecastNewsEarnings
United Airlines Holdings (UAL) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestUnited Airlines Holdings (NASDAQ:UAL) Stock, Option Chain
Option chain shows key data for United Airlines Holdings's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for United Airlines Holdings.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price54.15Jun 20, 2025
Change
4.98.3%
Bid52.8
Ask55.95
volume1
Intrest37
Strike
20
20
Last Price0.03May 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest20459
Last Price51.25Jun 20, 2025
Change
0.81.54%
Bid49.75
Ask52.75
volume8
Intrest93
Strike
23
23
Last Price0.23May 21, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest288
Last Price50May 07, 2025
Change
-0%
Bid47.4
Ask51.35
volume0
Intrest55
Strike
25
25
Last Price0.12May 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest274
Last Price46.03Jun 13, 2025
Change
-0%
Bid44.7
Ask47.15
volume0
Intrest447
Strike
28
28
Last Price0.09May 23, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1573
Last Price47.08Jun 12, 2025
Change
-0%
Bid42.4
Ask46.25
volume0
Intrest148
Strike
30
30
Last Price0.01May 22, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest3273
Last Price41.2Jun 20, 2025
Change
14.755.47%
Bid39.45
Ask43.25
volume3
Intrest439
Strike
33
33
Last Price0.02May 12, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest4929
Last Price40.5Jun 18, 2025
Change
-0%
Bid37.4
Ask41.35
volume0
Intrest54
Strike
35
35
Last Price0.04May 22, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest7006
Last Price38.52Jun 18, 2025
Change
-0%
Bid35.55
Ask38.9
volume0
Intrest481
Strike
37
37
Last Price0.05Jun 20, 2025
Change
0.03150%
Bid-
Ask1.01
volume2
Intrest1977
Last Price34.05Jun 20, 2025
Change
7.6318.31%
Bid32.4
Ask36
volume4
Intrest393
Strike
40
40
Last Price0.19Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3725
Last Price32.17Jun 20, 2025
Change
7.5519.01%
Bid30.6
Ask34.15
volume100
Intrest885
Strike
42
42
Last Price0.44Jun 18, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1774
Last Price34.15Jun 11, 2025
Change
-0%
Bid27.5
Ask31.25
volume0
Intrest2148
Strike
45
45
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2410
Last Price27.17Jun 20, 2025
Change
1.013.58%
Bid25.75
Ask28.85
volume7
Intrest372
Strike
47
47
Last Price0.05May 29, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest2674
Last Price24.5Jun 20, 2025
Change
0.52%
Bid23.65
Ask25.7
volume6
Intrest2590
Strike
50
50
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest4571
Last Price21.95Jun 20, 2025
Change
0.853.73%
Bid20.05
Ask23.7
volume3
Intrest1645
Strike
52.5
52.5
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest2709
Last Price19.38Jun 20, 2025
Change
0.583.09%
Bid18.15
Ask20.25
volume38
Intrest1989
Strike
55
55
Last Price0.04Jun 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest8386
Last Price20.85Jun 16, 2025
Change
-0%
Bid15.3
Ask17.85
volume0
Intrest1122
Strike
57.5
57.5
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest4241
Last Price14.45Jun 20, 2025
Change
0.634.18%
Bid13.8
Ask14.35
volume814
Intrest5546
Strike
60
60
Last Price0.32Jun 20, 2025
Change
0.313100%
Bid-
Ask0.22
volume16
Intrest11377
Last Price12Jun 20, 2025
Change
1.3510.11%
Bid10.8
Ask12.45
volume505
Intrest2959
Strike
62.5
62.5
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3113
Last Price-
Change
-
Bid8.55
Ask12.2
volume0
Intrest0
Strike
64
64
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest16
Last Price9.15Jun 20, 2025
Change
0.959.41%
Bid8.85
Ask11.1
volume8
Intrest2981
Strike
65
65
Last Price0.02Jun 20, 2025
Change
-0%
Bid-
Ask0.03
volume116
Intrest7027
Last Price14.5Jun 11, 2025
Change
-0%
Bid6.4
Ask10.2
volume0
Intrest5
Strike
66
66
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest284
Last Price11.43May 28, 2025
Change
-0%
Bid5.35
Ask9.3
volume0
Intrest58
Strike
67
67
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask1.42
volume81
Intrest441
Last Price6.7Jun 20, 2025
Change
2.6728.5%
Bid5.25
Ask8.15
volume3
Intrest587
Strike
67.5
67.5
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.1
volume20
Intrest2835
Last Price11.29May 20, 2025
Change
-0%
Bid4.45
Ask8.2
volume0
Intrest3
Strike
68
68
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.04
volume5
Intrest1891
Last Price6.4Jun 13, 2025
Change
-0%
Bid3.4
Ask7.05
volume0
Intrest38
Strike
69
69
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume4
Intrest349
Last Price4.4Jun 20, 2025
Change
0.459.28%
Bid3.95
Ask4.8
volume60
Intrest8531
Strike
70
70
Last Price0.01Jun 20, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume699
Intrest5641
Last Price3.62Jun 20, 2025
Change
0.061.69%
Bid2.54
Ask5.1
volume2
Intrest30
Strike
71
71
Last Price0.01Jun 20, 2025
Change
0.2295.65%
Bid-
Ask0.02
volume69
Intrest1094
Last Price2.27Jun 20, 2025
Change
0.187.35%
Bid0.87
Ask2.73
volume6
Intrest33
Strike
72
72
Last Price0.02Jun 20, 2025
Change
0.3494.44%
Bid-
Ask0.09
volume251
Intrest525
Last Price2.04Jun 20, 2025
Change
0.094.23%
Bid0.68
Ask2.4
volume770
Intrest5679
Strike
72.5
72.5
Last Price0.02Jun 20, 2025
Change
0.495.24%
Bid-
Ask1.01
volume701
Intrest3485
Last Price1.46Jun 20, 2025
Change
0.2816.09%
Bid0.69
Ask2.09
volume49
Intrest39
Strike
73
73
Last Price0.06Jun 20, 2025
Change
0.5389.83%
Bid0.01
Ask0.02
volume689
Intrest1403
Last Price0.35Jun 20, 2025
Change
0.972%
Bid0.04
Ask1.67
volume589
Intrest598
Strike
74
74
Last Price0.12Jun 20, 2025
Change
0.7886.67%
Bid-
Ask0.11
volume1035
Intrest1873
Last Price0.01Jun 20, 2025
Change
0.8298.8%
Bid0.01
Ask0.1
volume2280
Intrest7560
Strike
75
75
Last Price0.66Jun 20, 2025
Change
0.5645.9%
Bid0.5
Ask1.68
volume1551
Intrest10383
Last Price0.03Jun 20, 2025
Change
0.3792.5%
Bid-
Ask0.05
volume396
Intrest340
Strike
76
76
Last Price1.7Jun 20, 2025
Change
0.210.53%
Bid1.22
Ask2.13
volume250
Intrest687
Last Price0.13Jun 20, 2025
Change
0.0940.91%
Bid-
Ask0.31
volume121
Intrest917
Strike
77
77
Last Price2.78Jun 20, 2025
Change
0.13.47%
Bid1.71
Ask3.35
volume82
Intrest668
Last Price0.02Jun 20, 2025
Change
0.1487.5%
Bid-
Ask0.08
volume165
Intrest3889
Strike
77.5
77.5
Last Price3.2Jun 20, 2025
Change
0.257.25%
Bid3.15
Ask3.65
volume182
Intrest2564
Last Price0.01Jun 20, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume186
Intrest806
Strike
78
78
Last Price3.57Jun 20, 2025
Change
0.256.54%
Bid3.05
Ask4
volume81
Intrest1324
Last Price0.1Jun 20, 2025
Change
0.0342.86%
Bid-
Ask0.2
volume257
Intrest1230
Strike
79
79
Last Price4.85Jun 20, 2025
Change
0.611.01%
Bid4.15
Ask5.05
volume30
Intrest443
Last Price0.01Jun 20, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume114
Intrest8533
Strike
80
80
Last Price5.65Jun 20, 2025
Change
0.223.75%
Bid4.6
Ask6.1
volume1039
Intrest6281
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume65
Intrest1305
Strike
81
81
Last Price6.8Jun 20, 2025
Change
-0%
Bid6.1
Ask7.35
volume4
Intrest188
Last Price0.06Jun 20, 2025
Change
0.03100%
Bid-
Ask0.02
volume210
Intrest1417
Strike
82
82
Last Price8.01Jun 20, 2025
Change
0.232.96%
Bid7.45
Ask8.4
volume1
Intrest55
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume155
Intrest7529
Strike
82.5
82.5
Last Price8.55Jun 20, 2025
Change
0.11.18%
Bid6.65
Ask9.8
volume51
Intrest1515
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.03
volume23
Intrest6122
Strike
83
83
Last Price9.19Jun 20, 2025
Change
1.7223.03%
Bid7.45
Ask10.3
volume9
Intrest16
Last Price0.02Jun 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest778
Strike
84
84
Last Price9.55Jun 17, 2025
Change
-0%
Bid8.6
Ask11.55
volume0
Intrest37
Last Price0.02Jun 20, 2025
Change
-0%
Bid-
Ask0.04
volume13
Intrest6249
Strike
85
85
Last Price10.6Jun 20, 2025
Change
0.312.84%
Bid9.7
Ask12.45
volume10
Intrest1123
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.04
volume13
Intrest164
Strike
86
86
Last Price11.58Jun 20, 2025
Change
0.181.58%
Bid11.45
Ask12.9
volume31
Intrest71
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.04
volume5
Intrest258
Strike
87
87
Last Price12.95Jun 18, 2025
Change
-0%
Bid10.7
Ask14.45
volume0
Intrest3
Last Price0.03Jun 20, 2025
Change
0.0125%
Bid-
Ask0.04
volume2
Intrest3995
Strike
87.5
87.5
Last Price12.9Jun 18, 2025
Change
-0%
Bid11.3
Ask15.15
volume0
Intrest98
Last Price0.02Jun 20, 2025
Change
-0%
Bid-
Ask0.02
volume51
Intrest259
Strike
88
88
Last Price11.6Jun 12, 2025
Change
-0%
Bid11.8
Ask15.6
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest356
Strike
89
89
Last Price12.4Jun 12, 2025
Change
-0%
Bid13.1
Ask16.55
volume0
Intrest0
Last Price0.17Jun 20, 2025
Change
0.14466.67%
Bid-
Ask0.1
volume1
Intrest5418
Strike
90
90
Last Price15.4Jun 18, 2025
Change
-0%
Bid13.8
Ask17.75
volume0
Intrest3437
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
91
91
Last Price13.9Jun 12, 2025
Change
-0%
Bid14.75
Ask18.65
volume0
Intrest0
Last Price0.27Jun 20, 2025
Change
0.0618.18%
Bid-
Ask0.72
volume1
Intrest2
Strike
92
92
Last Price-
Change
-
Bid15.8
Ask19.3
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest2089
Strike
92.5
92.5
Last Price17.8Jun 18, 2025
Change
-0%
Bid16.2
Ask19.75
volume0
Intrest180
Last Price0.32Jun 18, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid16.75
Ask20.55
volume0
Intrest0
Last Price0.33Jun 20, 2025
Change
0.0310%
Bid-
Ask1.01
volume1
Intrest0
Strike
94
94
Last Price-
Change
-
Bid17.75
Ask21.45
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.0350%
Bid-
Ask0.06
volume3
Intrest2433
Strike
95
95
Last Price20.25Jun 18, 2025
Change
-0%
Bid19.1
Ask22.35
volume0
Intrest44
Last Price0.01Jun 11, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest11
Strike
96
96
Last Price12.68Jun 10, 2025
Change
-0%
Bid19.85
Ask23.45
volume0
Intrest0
Last Price0.04Jun 11, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest7
Strike
97
97
Last Price19.5Jun 16, 2025
Change
-0%
Bid20.65
Ask24.6
volume0
Intrest0
Last Price0.04Jun 16, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest939
Strike
97.5
97.5
Last Price19.4Jun 16, 2025
Change
-0%
Bid21.25
Ask24.75
volume0
Intrest5
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest6077
Strike
100
100
Last Price25Jun 18, 2025
Change
-0%
Bid24.6
Ask27.55
volume0
Intrest28
Last Price0.01Jun 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4345
Strike
105
105
Last Price36.65Apr 24, 2025
Change
-0%
Bid29.9
Ask32.45
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2443
Strike
110
110
Last Price36.1Jun 18, 2025
Change
-0%
Bid33.8
Ask36.45
volume0
Intrest42
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2540
Strike
115
115
Last Price40.79Jun 18, 2025
Change
-0%
Bid38.65
Ask42.55
volume0
Intrest2
Last Price0.12Jun 17, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest3023
Strike
120
120
Last Price45.63Jun 18, 2025
Change
-0%
Bid43.8
Ask46.35
volume0
Intrest1
Last Price0.01Jun 20, 2025
Change
0.0990%
Bid-
Ask0.2
volume4
Intrest816
Strike
125
125
Last Price20.6Feb 07, 2025
Change
-0%
Bid48.65
Ask52.6
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3120
Strike
130
130
Last Price44.13Mar 04, 2025
Change
-0%
Bid54.2
Ask56.35
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1776
Strike
135
135
Last Price30.15Jan 31, 2025
Change
-0%
Bid58.65
Ask62.6
volume0
Intrest0
Last Price0.13May 06, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest598
Strike
140
140
Last Price46Feb 25, 2025
Change
-0%
Bid63.65
Ask67.6
volume0
Intrest0
Last Price0.08May 05, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest156
Strike
145
145
Last Price-
Change
-
Bid68.65
Ask72.6
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1451
Strike
150
150
Last Price49.95Feb 13, 2025
Change
-0%
Bid73.65
Ask77.6
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest335
Strike
155
155
Last Price46.67Jan 30, 2025
Change
-0%
Bid78.65
Ask82.6
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest26
Strike
160
160
Last Price54.91Jan 23, 2025
Change
-0%
Bid83.65
Ask87.6
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest165
Strike
165
165
Last Price-
Change
-
Bid88.65
Ask92.6
volume0
Intrest0
