$74.65
-1.35-1.78%
In chiusura: -
$74.75
0.10.13%
After hour: 7:59 PM EDT
Comments
Loading...
United Airlines Holdings (UAL) PrevisioneNotizieUtili
United Airlines Holdings (UAL) Opzioni
GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scopertoUnited Airlines Holdings (NASDAQ:UAL) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di United Airlines Holdings a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per United Airlines Holdings..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid44.55
Ask48.45
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price45.77May 22, 2025
Change
00%
Bid43.55
Ask47.45
volume0
Intrest1
Strike
29
29
Last Price0.3May 21, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest1
Last Price44.85May 22, 2025
Change
00%
Bid42.7
Ask46.45
volume0
Intrest1
Strike
30
30
Last Price0.42May 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid42
Ask45.2
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price34.23Apr 30, 2025
Change
00%
Bid40.75
Ask44.35
volume0
Intrest5
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid40.05
Ask43.4
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid39.35
Ask42.35
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid38.05
Ask41.4
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask39.6
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid36.65
Ask38.5
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask38.25
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask37.45
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid32.95
Ask36.25
volume0
Intrest0
Strike
40
40
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest385
Last Price22.85Apr 09, 2025
Change
00%
Bid31.85
Ask35.25
volume0
Intrest5
Strike
41
41
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid30.7
Ask34.4
volume0
Intrest0
Strike
42
42
Last Price0.09May 02, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest3
Last Price-
Change
-
Bid30.3
Ask33.2
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid28.9
Ask32.4
volume0
Intrest0
Strike
44
44
Last Price0.5Apr 16, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price23.42Apr 15, 2025
Change
00%
Bid28.05
Ask31.15
volume0
Intrest1
Strike
45
45
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest18
Last Price-
Change
-
Bid26.7
Ask30.3
volume0
Intrest0
Strike
46
46
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest7
Last Price-
Change
-
Bid25.75
Ask29.4
volume0
Intrest0
Strike
47
47
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price-
Change
-
Bid24.85
Ask28.35
volume0
Intrest0
Strike
48
48
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest23
Last Price-
Change
-
Bid23.65
Ask26.95
volume0
Intrest0
Strike
49
49
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest7
Last Price15.28Apr 21, 2025
Change
00%
Bid24.25
Ask24.85
volume0
Intrest3
Strike
50
50
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest536
Last Price26.3May 09, 2025
Change
00%
Bid23.3
Ask24.05
volume0
Intrest1
Strike
51
51
Last Price0.29Apr 29, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1
Last Price-
Change
-
Bid22.2
Ask23.1
volume0
Intrest0
Strike
52
52
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest27
Last Price24.3May 09, 2025
Change
00%
Bid21.2
Ask21.85
volume0
Intrest1
Strike
53
53
Last Price0.35May 02, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest4
Last Price-
Change
-
Bid20.3
Ask20.95
volume0
Intrest0
Strike
54
54
Last Price0.55Apr 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price19.78May 23, 2025
Change
0.020.1%
Bid19.35
Ask19.95
volume1
Intrest18
Strike
55
55
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest252
Last Price18.56May 23, 2025
Change
4.7420.34%
Bid18.2
Ask18.9
volume1
Intrest2
Strike
56
56
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest28
Last Price-
Change
-
Bid17.25
Ask18.05
volume0
Intrest0
Strike
57
57
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest381
Last Price17.76May 22, 2025
Change
00%
Bid16.3
Ask16.75
volume0
Intrest2
Strike
58
58
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest93
Last Price15.3May 23, 2025
Change
3.731.9%
Bid15.25
Ask16
volume2
Intrest1
Strike
59
59
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4736
Last Price14.58May 23, 2025
Change
1.6210%
Bid14.4
Ask14.85
volume108
Intrest124
Strike
60
60
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest226
Last Price10.6Apr 15, 2025
Change
00%
Bid13.2
Ask14
volume0
Intrest0
Strike
61
61
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest56
Last Price13.9May 05, 2025
Change
00%
Bid12.25
Ask12.9
volume0
Intrest4
Strike
62
62
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest173
Last Price12May 02, 2025
Change
00%
Bid11.3
Ask12.05
volume0
Intrest20
Strike
63
63
Last Price0.14May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest271
Last Price11.9May 22, 2025
Change
00%
Bid10.3
Ask10.8
volume0
Intrest9
Strike
64
64
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest140
Last Price9.77May 23, 2025
Change
1.6219.88%
Bid9.25
Ask9.85
volume1
Intrest15
Strike
65
65
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest559
Last Price8.9May 23, 2025
Change
00%
Bid8.3
Ask8.85
volume4
Intrest25
Strike
66
66
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest522
Last Price7.89May 23, 2025
Change
0.172.2%
Bid7.2
Ask8.05
volume9
Intrest33
Strike
67
67
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest621
Last Price8.15May 20, 2025
Change
00%
Bid6.3
Ask7
volume0
Intrest23
Strike
68
68
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume12
Intrest699
Last Price5.35May 23, 2025
Change
1.319.55%
Bid5.3
Ask5.75
volume1
Intrest249
Strike
69
69
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.05
volume210
Intrest1189
Last Price4.8May 23, 2025
Change
0.511.63%
Bid4.4
Ask4.85
volume17
Intrest104
Strike
70
70
Last Price0.06May 23, 2025
Change
0.0120%
Bid-
Ask0.1
volume41
Intrest1103
Last Price3.24May 23, 2025
Change
1.6633.88%
Bid3.4
Ask3.75
volume3
Intrest140
Strike
71
71
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.03
volume400
Intrest1026
Last Price2.99May 23, 2025
Change
1.3330.79%
Bid2.05
Ask2.82
volume11
Intrest46
Strike
72
72
Last Price0.01May 23, 2025
Change
0.1392.86%
Bid-
Ask0.1
volume228
Intrest991
Last Price1.5May 23, 2025
Change
1.3547.37%
Bid1.38
Ask2.04
volume18
Intrest127
Strike
73
73
Last Price0.01May 23, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume352
Intrest1356
Last Price0.55May 23, 2025
Change
1.471.79%
Bid0.43
Ask0.79
volume213
Intrest570
Strike
74
74
Last Price0.02May 23, 2025
Change
0.596.15%
Bid0.01
Ask0.03
volume382
Intrest2492
Last Price0.01May 23, 2025
Change
1.5899.37%
Bid-
Ask0.07
volume1175
Intrest1977
Strike
75
75
Last Price0.56May 23, 2025
Change
0.1420%
Bid0.16
Ask0.51
volume373
Intrest777
Last Price0.01May 23, 2025
Change
0.9198.91%
Bid-
Ask0.01
volume853
Intrest527
Strike
76
76
Last Price1.28May 23, 2025
Change
0.218.52%
Bid1.26
Ask2.06
volume160
Intrest413
Last Price0.01May 23, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume225
Intrest806
Strike
77
77
Last Price2.29May 23, 2025
Change
0.7851.66%
Bid2.02
Ask2.86
volume84
Intrest272
Last Price0.08May 23, 2025
Change
0.2877.78%
Bid-
Ask0.18
volume1016
Intrest666
Strike
78
78
Last Price3.49May 23, 2025
Change
1.2455.11%
Bid2.64
Ask4.4
volume71
Intrest227
Last Price0.01May 23, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume65
Intrest824
Strike
79
79
Last Price4.49May 23, 2025
Change
1.340.75%
Bid4.2
Ask5
volume96
Intrest442
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume204
Intrest1513
Strike
80
80
Last Price5.37May 23, 2025
Change
1.4737.69%
Bid3.85
Ask7.15
volume28
Intrest258
Last Price0.02May 23, 2025
Change
0.0360%
Bid-
Ask0.37
volume7
Intrest958
Strike
81
81
Last Price4May 22, 2025
Change
00%
Bid4.9
Ask7.25
volume0
Intrest109
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume34
Intrest659
Strike
82
82
Last Price7.71May 23, 2025
Change
1.8732.02%
Bid5.95
Ask9.1
volume1
Intrest3
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume102
Intrest419
Strike
83
83
Last Price4.85May 19, 2025
Change
00%
Bid6.85
Ask10.05
volume0
Intrest44
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.4
volume6
Intrest403
Strike
84
84
Last Price9.4May 23, 2025
Change
1.1711.07%
Bid8
Ask10.6
volume1
Intrest5
Last Price0.05May 23, 2025
Change
0.03150%
Bid-
Ask0.06
volume8
Intrest1058
Strike
85
85
Last Price8.82May 22, 2025
Change
00%
Bid8.9
Ask12
volume0
Intrest0
Last Price0.03May 23, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest183
Strike
86
86
Last Price5.45May 13, 2025
Change
00%
Bid9.85
Ask11.95
volume0
Intrest0
Last Price0.03May 23, 2025
Change
0.02200%
Bid-
Ask0.48
volume6
Intrest177
Strike
87
87
Last Price8.25May 14, 2025
Change
00%
Bid10.8
Ask14.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest66
Strike
88
88
Last Price-
Change
-
Bid13
Ask15.05
volume0
Intrest0
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest100
Strike
89
89
Last Price-
Change
-
Bid12.8
Ask16.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest488
Strike
90
90
Last Price8.04May 14, 2025
Change
00%
Bid13.75
Ask17
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest20
Strike
91
91
Last Price-
Change
-
Bid14.85
Ask17
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest36
Strike
92
92
Last Price-
Change
-
Bid16.3
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid16.9
Ask20.3
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest4
Strike
94
94
Last Price-
Change
-
Bid17.9
Ask20.75
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest265
Strike
95
95
Last Price14May 14, 2025
Change
00%
Bid18.9
Ask22.15
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest125
Strike
96
96
Last Price-
Change
-
Bid19.75
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid20.85
Ask24.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid21.85
Ask24.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid22.75
Ask25.85
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest52
Strike
100
100
Last Price-
Change
-
Bid23.55
Ask27.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
101
101
Last Price26.2May 22, 2025
Change
00%
Bid24.6
Ask28.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
102
102
Last Price27.11May 22, 2025
Change
00%
Bid25.55
Ask29.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid26.55
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
104
104
Last Price29.4May 22, 2025
Change
00%
Bid27.55
Ask31.45
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
105
105
Last Price30.27May 22, 2025
Change
00%
Bid28.55
Ask32.45
volume0
Intrest2