$73.52
At close: May 7 EDT
$74.85
1.331.81%
Pre-Market: 8:27 AM 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 Price-
Change
-
Bid43.6
Ask47.7
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price38.15Apr 16, 2025
Change
00%
Bid42.6
Ask46.7
volume0
Intrest2
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price37.25Apr 16, 2025
Change
00%
Bid41.65
Ask45.7
volume0
Intrest2
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask44.5
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid40.4
Ask42.9
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid39.05
Ask41.9
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price40.35May 05, 2025
Change
00%
Bid39.05
Ask40.95
volume0
Intrest1
Strike
34
34
Last Price0.13Apr 30, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price39.55May 05, 2025
Change
00%
Bid37.65
Ask40.25
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid36.35
Ask38.85
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price37.58May 05, 2025
Change
00%
Bid35.55
Ask37.75
volume0
Intrest1
Strike
37
37
Last Price0.33Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price36.78May 05, 2025
Change
00%
Bid33.9
Ask37.6
volume0
Intrest1
Strike
38
38
Last Price0.91Apr 04, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest2
Last Price-
Change
-
Bid33.4
Ask35.9
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price24.8Apr 21, 2025
Change
00%
Bid33.15
Ask34.1
volume0
Intrest43
Strike
40
40
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest83
Last Price35.75May 05, 2025
Change
00%
Bid32.35
Ask33.15
volume0
Intrest11
Strike
41
41
Last Price0.08Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price34.95May 05, 2025
Change
00%
Bid30.7
Ask32.45
volume0
Intrest1
Strike
42
42
Last Price0.09Apr 22, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest7
Last Price-
Change
-
Bid29.55
Ask31.5
volume0
Intrest0
Strike
43
43
Last Price1.95Apr 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid28.25
Ask31.1
volume0
Intrest0
Strike
44
44
Last Price0.16Apr 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price18.46Apr 11, 2025
Change
00%
Bid27.65
Ask29.9
volume0
Intrest5
Strike
45
45
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest5
Last Price22.45Apr 28, 2025
Change
00%
Bid26.2
Ask28.95
volume0
Intrest6
Strike
46
46
Last Price0.06Apr 30, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest110
Last Price-
Change
-
Bid24.85
Ask28.1
volume0
Intrest0
Strike
47
47
Last Price0.17Apr 22, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest3
Last Price20.55Apr 30, 2025
Change
00%
Bid24.85
Ask26.7
volume0
Intrest1
Strike
48
48
Last Price0.19Apr 22, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest2
Last Price-
Change
-
Bid23.65
Ask25.75
volume0
Intrest0
Strike
49
49
Last Price0.09Apr 30, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest120
Last Price18.48Apr 25, 2025
Change
00%
Bid23.45
Ask23.8
volume0
Intrest4
Strike
50
50
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest132
Last Price-
Change
-
Bid22.3
Ask22.8
volume0
Intrest0
Strike
51
51
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest15
Last Price21.8May 02, 2025
Change
00%
Bid21.3
Ask21.8
volume0
Intrest5
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid20.45
Ask20.75
volume0
Intrest0
Strike
53
53
Last Price0.8Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Last Price15.7May 01, 2025
Change
00%
Bid19.35
Ask19.8
volume0
Intrest1
Strike
54
54
Last Price0.87Apr 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest171
Last Price19.42May 02, 2025
Change
00%
Bid18.45
Ask18.8
volume0
Intrest6
Strike
55
55
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest84
Last Price14.15Apr 16, 2025
Change
00%
Bid17.45
Ask17.8
volume0
Intrest19
Strike
56
56
Last Price0.16Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest35
Last Price-
Change
-
Bid15.55
Ask16.8
volume0
Intrest0
Strike
57
57
Last Price0.17Apr 29, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest20
Last Price16.1May 06, 2025
Change
00%
Bid15.4
Ask15.85
volume0
Intrest40
Strike
58
58
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest28
Last Price10.68May 01, 2025
Change
00%
Bid14.45
Ask14.85
volume0
Intrest8
Strike
59
59
Last Price0.01May 06, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest44
Last Price14May 06, 2025
Change
00%
Bid13.05
Ask13.85
volume0
Intrest10
Strike
60
60
Last Price0.05May 06, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest682
Last Price9Apr 24, 2025
Change
00%
Bid12.2
Ask12.85
volume0
Intrest1
Strike
61
61
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest318
Last Price12.3May 02, 2025
Change
00%
Bid11.5
Ask11.85
volume0
Intrest12
Strike
62
62
Last Price0.06May 06, 2025
Change
00%
Bid0.04
Ask0.15
volume0
Intrest189
Last Price14.05May 05, 2025
Change
00%
Bid9.95
Ask11.6
volume0
Intrest19
Strike
63
63
Last Price0.06May 05, 2025
Change
00%
Bid0.01
Ask0.62
volume0
Intrest225
Last Price8.9May 02, 2025
Change
00%
Bid9.5
Ask11.45
volume0
Intrest71
Strike
64
64
Last Price0.05May 05, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest249
Last Price10.85May 05, 2025
Change
00%
Bid8.4
Ask9.3
volume0
Intrest183
Strike
65
65
Last Price0.09May 06, 2025
Change
00%
Bid0.06
Ask0.14
volume0
Intrest333
Last Price10.17May 05, 2025
Change
00%
Bid7.2
Ask8.9
volume0
Intrest53
Strike
66
66
Last Price0.23May 06, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest189
Last Price7.2May 06, 2025
Change
00%
Bid6.2
Ask7.15
volume0
Intrest235
Strike
67
67
Last Price0.16May 06, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest353
Last Price7.85May 05, 2025
Change
00%
Bid5.75
Ask5.9
volume0
Intrest184
Strike
68
68
Last Price0.23May 06, 2025
Change
00%
Bid0.23
Ask0.28
volume0
Intrest202
Last Price5.36May 06, 2025
Change
00%
Bid4.8
Ask6
volume0
Intrest251
Strike
69
69
Last Price0.31May 06, 2025
Change
00%
Bid0.36
Ask0.41
volume0
Intrest901
Last Price4.25May 06, 2025
Change
00%
Bid3.75
Ask4.2
volume0
Intrest353
Strike
70
70
Last Price0.51May 06, 2025
Change
00%
Bid0.51
Ask0.55
volume0
Intrest594
Last Price3.44May 06, 2025
Change
00%
Bid3.25
Ask3.6
volume0
Intrest464
Strike
71
71
Last Price0.78May 06, 2025
Change
00%
Bid0.56
Ask0.95
volume0
Intrest338
Last Price3.02May 06, 2025
Change
00%
Bid2.55
Ask2.75
volume0
Intrest232
Strike
72
72
Last Price1.01May 06, 2025
Change
00%
Bid1.01
Ask1.27
volume0
Intrest479
Last Price2.66May 06, 2025
Change
00%
Bid1.97
Ask2.16
volume0
Intrest421
Strike
73
73
Last Price1.27May 06, 2025
Change
00%
Bid1.24
Ask1.53
volume0
Intrest358
Last Price1.5May 06, 2025
Change
00%
Bid1.43
Ask1.59
volume0
Intrest481
Strike
74
74
Last Price1.85May 06, 2025
Change
00%
Bid1.73
Ask2.02
volume0
Intrest300
Last Price1.14May 06, 2025
Change
00%
Bid1.04
Ask1.13
volume0
Intrest1630
Strike
75
75
Last Price2.38May 06, 2025
Change
00%
Bid2.32
Ask2.65
volume0
Intrest341
Last Price0.93May 06, 2025
Change
00%
Bid0.73
Ask0.81
volume0
Intrest457
Strike
76
76
Last Price2.75May 06, 2025
Change
00%
Bid2.9
Ask3.75
volume0
Intrest45
Last Price0.62May 06, 2025
Change
00%
Bid0.49
Ask0.56
volume0
Intrest543
Strike
77
77
Last Price2.55May 05, 2025
Change
00%
Bid3
Ask4.7
volume0
Intrest79
Last Price0.36May 06, 2025
Change
00%
Bid0.14
Ask0.38
volume0
Intrest273
Strike
78
78
Last Price4.6May 06, 2025
Change
00%
Bid2.83
Ask4.9
volume0
Intrest16
Last Price0.26May 06, 2025
Change
00%
Bid0.2
Ask0.26
volume0
Intrest289
Strike
79
79
Last Price5.35May 02, 2025
Change
00%
Bid4.75
Ask5.85
volume0
Intrest1
Last Price0.15May 06, 2025
Change
00%
Bid0.12
Ask0.16
volume0
Intrest622
Strike
80
80
Last Price6.4May 06, 2025
Change
00%
Bid5.4
Ask7.4
volume0
Intrest49
Last Price0.09May 06, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest640
Strike
81
81
Last Price6.1May 05, 2025
Change
00%
Bid5.55
Ask9
volume0
Intrest4
Last Price0.11May 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest291
Strike
82
82
Last Price16.56Apr 17, 2025
Change
00%
Bid7.45
Ask9.2
volume0
Intrest2
Last Price0.21May 05, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest73
Strike
83
83
Last Price14.65Apr 16, 2025
Change
00%
Bid8.35
Ask10
volume0
Intrest0
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest50
Strike
84
84
Last Price26.97Apr 04, 2025
Change
00%
Bid8.7
Ask11.1
volume0
Intrest1
Last Price0.07May 05, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest208
Strike
85
85
Last Price8.05May 05, 2025
Change
00%
Bid11.2
Ask11.6
volume0
Intrest3
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest28
Strike
86
86
Last Price-
Change
-
Bid12.15
Ask12.65
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest30
Strike
87
87
Last Price12.9May 06, 2025
Change
00%
Bid13.25
Ask14.5
volume0
Intrest7
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest41
Strike
88
88
Last Price-
Change
-
Bid14.35
Ask14.6
volume0
Intrest0
Last Price0.2May 06, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest1
Strike
89
89
Last Price-
Change
-
Bid15.25
Ask15.6
volume0
Intrest0
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest4
Strike
90
90
Last Price18Apr 23, 2025
Change
00%
Bid16.25
Ask16.6
volume0
Intrest0
Last Price0.15Apr 29, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Strike
95
95
Last Price21.65May 02, 2025
Change
00%
Bid20.25
Ask21.6
volume0
Intrest0
Last Price0.17Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid25.55
Ask27.3
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Strike
105
105
Last Price-
Change
-
Bid30.55
Ask32.5
volume0
Intrest0
