$96.83
1.591.67%
À la fermeture: -
$96.75
-0.08-0.08%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
United Airlines Holdings (NASDAQ:UAL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de United Airlines Holdings à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid60.3
Ask63.9
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price54.51Nov 21, 2024
Change
00%
Bid55.25
Ask58.9
volume0
Intrest1
Strike
40
40
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price32.31Oct 29, 2024
Change
00%
Bid50.65
Ask53.25
volume0
Intrest6
Strike
45
45
Last Price0.19Oct 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Last Price49.18Nov 25, 2024
Change
-
Bid47.65
Ask50.55
volume7
Intrest0
Strike
48
48
Last Price0.05Oct 28, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price48.25Nov 25, 2024
Change
-
Bid46.65
Ask49.2
volume7
Intrest0
Strike
49
49
Last Price0.21Oct 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price38.12Nov 12, 2024
Change
00%
Bid45.65
Ask48.25
volume0
Intrest8
Strike
50
50
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Last Price46.4Nov 25, 2024
Change
19.8274.57%
Bid44.75
Ask47
volume9
Intrest7
Strike
51
51
Last Price0.53Oct 15, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Last Price45.52Nov 25, 2024
Change
-
Bid43.65
Ask46.25
volume8
Intrest0
Strike
52
52
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1256
Last Price44.08Nov 25, 2024
Change
10.1930.07%
Bid42.9
Ask45.05
volume10
Intrest1
Strike
53
53
Last Price1.05Oct 11, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest20
Last Price43.15Nov 25, 2024
Change
1.864.5%
Bid41.85
Ask43.85
volume9
Intrest27
Strike
54
54
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest18
Last Price42.04Nov 25, 2024
Change
1.53.7%
Bid41.35
Ask42.85
volume60
Intrest71
Strike
55
55
Last Price0.09Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price40.75Nov 25, 2024
Change
-
Bid40.1
Ask41.95
volume12
Intrest0
Strike
56
56
Last Price0.45Oct 25, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Last Price39.97Nov 25, 2024
Change
22.18124.68%
Bid38.65
Ask41.2
volume3
Intrest5
Strike
57
57
Last Price0.24Nov 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price39.04Nov 25, 2024
Change
2.546.96%
Bid38.15
Ask39.9
volume21
Intrest2
Strike
58
58
Last Price0.15Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price38.25Nov 25, 2024
Change
6.6921.2%
Bid36.85
Ask39
volume18
Intrest1
Strike
59
59
Last Price0.15Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price37.14Nov 25, 2024
Change
2.677.75%
Bid36.65
Ask38
volume23
Intrest31
Strike
60
60
Last Price0.01Nov 25, 2024
Change
0.0150%
Bid-
Ask0.75
volume10
Intrest199
Last Price36.92Nov 25, 2024
Change
21.82144.5%
Bid35.25
Ask36.85
volume35
Intrest1
Strike
61
61
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price35.7Nov 25, 2024
Change
2.527.59%
Bid33.8
Ask36
volume28
Intrest24
Strike
62
62
Last Price0.34Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Last Price34.48Nov 25, 2024
Change
3.3310.69%
Bid33.25
Ask34.85
volume25
Intrest6
Strike
63
63
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest137
Last Price33.55Nov 25, 2024
Change
9.438.92%
Bid32.65
Ask33.35
volume21
Intrest12
Strike
64
64
Last Price0.27Nov 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest184
Last Price32.29Nov 25, 2024
Change
2.859.68%
Bid31.65
Ask32.15
volume23
Intrest51
Strike
65
65
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest197
Last Price31.36Nov 25, 2024
Change
2.9110.23%
Bid29.7
Ask31.2
volume31
Intrest24
Strike
66
66
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest89
Last Price30.8Nov 25, 2024
Change
9.443.93%
Bid28.7
Ask30.2
volume28
Intrest11
Strike
67
67
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest220
Last Price29.26Nov 25, 2024
Change
1.816.59%
Bid27.7
Ask29.65
volume27
Intrest2
Strike
68
68
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest265
Last Price28.33Nov 25, 2024
Change
2.338.96%
Bid27.5
Ask28.2
volume30
Intrest16
Strike
69
69
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest135
Last Price27.12Nov 25, 2024
Change
2.078.26%
Bid26.65
Ask27.2
volume26
Intrest58
Strike
70
70
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest108
Last Price26.19Nov 25, 2024
Change
2.098.67%
Bid24.7
Ask26.15
volume22
Intrest7
Strike
71
71
Last Price0.02Nov 25, 2024
Change
0.0777.78%
Bid-
Ask0.75
volume1
Intrest66
Last Price25.62Nov 25, 2024
Change
2.8712.62%
Bid24.65
Ask25.6
volume15
Intrest457
Strike
72
72
Last Price0.24Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest289
Last Price24.69Nov 25, 2024
Change
5.3827.86%
Bid23.7
Ask24.15
volume4
Intrest57
Strike
73
73
Last Price0.01Nov 25, 2024
Change
0.0685.71%
Bid-
Ask0.02
volume2
Intrest78
Last Price22.78Nov 25, 2024
Change
1.718.12%
Bid22.6
Ask23.15
volume2
Intrest68
Strike
74
74
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1941
Last Price21.5Nov 25, 2024
Change
1.587.93%
Bid20.6
Ask23.25
volume3
Intrest68
Strike
75
75
Last Price0.02Nov 25, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume50
Intrest388
Last Price20.89Nov 25, 2024
Change
2.3412.61%
Bid20.65
Ask21.15
volume3
Intrest9
Strike
76
76
Last Price0.02Nov 25, 2024
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest68
Last Price19.5Nov 25, 2024
Change
2.3513.7%
Bid18.2
Ask20.15
volume4
Intrest27
Strike
77
77
Last Price0.01Nov 25, 2024
Change
0.0583.33%
Bid-
Ask0.09
volume3
Intrest234
Last Price19.05Nov 25, 2024
Change
3.623.3%
Bid17.3
Ask19.1
volume19
Intrest44
Strike
78
78
Last Price0.01Nov 25, 2024
Change
0.0787.5%
Bid-
Ask0.03
volume16
Intrest40
Last Price15.97Nov 22, 2024
Change
00%
Bid17.7
Ask18.15
volume0
Intrest73
Strike
79
79
Last Price0.01Nov 25, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume161
Intrest326
Last Price17.85Nov 25, 2024
Change
2.717.82%
Bid16.7
Ask17.15
volume4
Intrest154
Strike
80
80
Last Price0.02Nov 25, 2024
Change
0.0466.67%
Bid-
Ask0.03
volume38
Intrest738
Last Price14.67Nov 22, 2024
Change
00%
Bid14.9
Ask16.2
volume0
Intrest78
Strike
81
81
Last Price0.02Nov 25, 2024
Change
0.1285.71%
Bid0.01
Ask0.04
volume1
Intrest205
Last Price14.65Nov 25, 2024
Change
1.6712.87%
Bid13.65
Ask15.2
volume2
Intrest34
Strike
82
82
Last Price0.03Nov 25, 2024
Change
0.0125%
Bid0.01
Ask0.04
volume3
Intrest57
Last Price11.7Nov 20, 2024
Change
00%
Bid12.9
Ask14.2
volume0
Intrest48
Strike
83
83
Last Price0.02Nov 25, 2024
Change
0.0250%
Bid0.01
Ask0.24
volume4
Intrest287
Last Price11.52Nov 22, 2024
Change
00%
Bid12.7
Ask13.2
volume0
Intrest52
Strike
84
84
Last Price0.03Nov 25, 2024
Change
0.0350%
Bid0.01
Ask0.23
volume3
Intrest131
Last Price12.15Nov 25, 2024
Change
4.3455.57%
Bid11.1
Ask12.15
volume6
Intrest140
Strike
85
85
Last Price0.05Nov 25, 2024
Change
0.0125%
Bid0.02
Ask0.07
volume27
Intrest834
Last Price10.85Nov 25, 2024
Change
1.414.81%
Bid10.75
Ask11.2
volume6
Intrest36
Strike
86
86
Last Price0.05Nov 25, 2024
Change
0.0654.55%
Bid0.04
Ask0.1
volume35
Intrest659
Last Price10.1Nov 25, 2024
Change
1.618.82%
Bid9.75
Ask10.2
volume5
Intrest190
Strike
87
87
Last Price0.06Nov 25, 2024
Change
0.162.5%
Bid0.02
Ask0.07
volume23
Intrest198
Last Price9.1Nov 25, 2024
Change
2.0328.71%
Bid7.5
Ask9.2
volume1
Intrest55
Strike
88
88
Last Price0.09Nov 25, 2024
Change
0.0847.06%
Bid0.06
Ask0.09
volume114
Intrest445
Last Price8.31Nov 25, 2024
Change
1.8628.84%
Bid7.75
Ask8.2
volume2
Intrest41
Strike
89
89
Last Price0.12Nov 25, 2024
Change
0.1352%
Bid0.06
Ask0.12
volume23
Intrest721
Last Price6.95Nov 25, 2024
Change
1.7333.14%
Bid6.85
Ask7.25
volume4
Intrest843
Strike
90
90
Last Price0.12Nov 25, 2024
Change
0.2769.23%
Bid0.11
Ask0.13
volume483
Intrest3421
Last Price5.94Nov 25, 2024
Change
1.1524.01%
Bid5
Ask6.3
volume10
Intrest195
Strike
91
91
Last Price0.17Nov 25, 2024
Change
0.3265.31%
Bid0.14
Ask0.18
volume143
Intrest754
Last Price5.15Nov 25, 2024
Change
1.333.77%
Bid5
Ask5.35
volume21
Intrest5245
Strike
92
92
Last Price0.24Nov 25, 2024
Change
0.4866.67%
Bid0.21
Ask0.25
volume198
Intrest482
Last Price4.3Nov 25, 2024
Change
0.9126.84%
Bid4.1
Ask4.35
volume585
Intrest313
Strike
93
93
Last Price0.36Nov 25, 2024
Change
0.662.5%
Bid0.32
Ask0.38
volume193
Intrest333
Last Price3.58Nov 25, 2024
Change
0.9134.08%
Bid3.25
Ask3.55
volume120
Intrest370
Strike
94
94
Last Price0.54Nov 25, 2024
Change
0.7457.81%
Bid0.5
Ask0.75
volume257
Intrest598
Last Price2.76Nov 25, 2024
Change
0.6631.43%
Bid2.59
Ask2.78
volume132
Intrest4622
Strike
95
95
Last Price0.8Nov 25, 2024
Change
0.9253.49%
Bid0.77
Ask0.9
volume989
Intrest2371
Last Price2.11Nov 25, 2024
Change
0.5131.87%
Bid1.99
Ask2.14
volume129
Intrest392
Strike
96
96
Last Price1.16Nov 25, 2024
Change
1.0848.21%
Bid1.12
Ask1.21
volume588
Intrest54
Last Price1.54Nov 25, 2024
Change
0.2620.31%
Bid1.33
Ask1.57
volume374
Intrest771
Strike
97
97
Last Price1.55Nov 25, 2024
Change
1.345.61%
Bid1.57
Ask1.72
volume487
Intrest115
Last Price1.19Nov 25, 2024
Change
0.2932.22%
Bid1.06
Ask1.12
volume236
Intrest515
Strike
98
98
Last Price1.92Nov 25, 2024
Change
2.3755.24%
Bid2.11
Ask2.29
volume192
Intrest5
Last Price0.9Nov 25, 2024
Change
0.2538.46%
Bid0.72
Ask0.78
volume82
Intrest248
Strike
99
99
Last Price2.55Nov 25, 2024
Change
2.4549%
Bid2.78
Ask3.15
volume23
Intrest1
Last Price0.51Nov 25, 2024
Change
0.036.25%
Bid0.48
Ask0.53
volume242
Intrest248
Strike
100
100
Last Price3.49Nov 25, 2024
Change
1.5130.2%
Bid3.5
Ask3.75
volume8
Intrest38
Last Price0.34Nov 25, 2024
Change
0.012.86%
Bid0.3
Ask0.35
volume61
Intrest348
Strike
101
101
Last Price4Nov 25, 2024
Change
-
Bid4.3
Ask4.65
volume3
Intrest0
Last Price0.23Nov 25, 2024
Change
0.029.52%
Bid0.18
Ask0.23
volume37
Intrest49
Strike
102
102
Last Price5.37Nov 25, 2024
Change
-
Bid4.45
Ask5.55
volume50
Intrest0
Last Price0.13Nov 25, 2024
Change
00%
Bid0.11
Ask0.14
volume31
Intrest26
Strike
103
103
Last Price9.25Nov 22, 2024
Change
00%
Bid6.05
Ask7.3
volume0
Intrest30
Last Price0.11Nov 25, 2024
Change
0.06120%
Bid0.06
Ask0.12
volume19
Intrest143
Strike
104
104
Last Price9.85Nov 21, 2024
Change
00%
Bid7
Ask7.4
volume0
Intrest1
Last Price0.05Nov 25, 2024
Change
0.0337.5%
Bid0.01
Ask0.08
volume13
Intrest322
Strike
105
105
Last Price8.05Nov 25, 2024
Change
2.624.41%
Bid7.95
Ask8.55
volume1
Intrest2
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest36
Strike
106
106
Last Price-
Change
-
Bid8.1
Ask10.15
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
107
107
Last Price12.8Nov 21, 2024
Change
00%
Bid9.9
Ask11.25
volume0
Intrest1
Last Price0.04Nov 25, 2024
Change
0.0133.33%
Bid-
Ask0.04
volume2
Intrest2
Strike
108
108
Last Price11.65Nov 25, 2024
Change
-
Bid10.9
Ask11.4
volume2
Intrest0
Last Price0.06Nov 22, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Strike
110
110
Last Price16Nov 20, 2024
Change
00%
Bid11.7
Ask13.4
volume0
Intrest7
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest20
Strike
115
115
Last Price23.3Nov 20, 2024
Change
00%
Bid17.9
Ask19.05
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid21.15
Ask24.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid27.1
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid31.9
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid37.3
Ask38.45
volume0
Intrest0