$69.05
-1.18-1.68%
À la fermeture: -
$68.68
-0.37-0.54%
Après les heures de négociation: 6:16 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 Price19.89Mar 28, 2025
Change
00%
Bid18.25
Ask19.25
volume0
Intrest1
Strike
50
50
Last Price0.04Mar 31, 2025
Change
0.0133.33%
Bid-
Ask0.07
volume22
Intrest9
Last Price23.55Mar 26, 2025
Change
00%
Bid13.35
Ask14.65
volume0
Intrest7
Strike
55
55
Last Price0.04Mar 31, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume95
Intrest156
Last Price-
Change
-
Bid11.4
Ask13.8
volume0
Intrest0
Strike
56
56
Last Price0.05Mar 31, 2025
Change
-
Bid0.05
Ask0.06
volume48
Intrest0
Last Price-
Change
-
Bid11.1
Ask12.6
volume0
Intrest0
Strike
57
57
Last Price0.1Mar 31, 2025
Change
0.08400%
Bid-
Ask0.1
volume83
Intrest10
Last Price-
Change
-
Bid10.1
Ask11.55
volume0
Intrest0
Strike
58
58
Last Price0.09Mar 31, 2025
Change
0.0480%
Bid0.08
Ask0.1
volume110
Intrest217
Last Price-
Change
-
Bid9.45
Ask10.15
volume0
Intrest0
Strike
59
59
Last Price0.22Mar 31, 2025
Change
0.11100%
Bid0.1
Ask0.16
volume11
Intrest5
Last Price9Mar 31, 2025
Change
1.211.76%
Bid8.9
Ask9.1
volume12
Intrest13
Strike
60
60
Last Price0.19Mar 31, 2025
Change
0.015.56%
Bid0.15
Ask0.18
volume841
Intrest338
Last Price14.2Mar 21, 2025
Change
00%
Bid7.85
Ask8.8
volume0
Intrest1
Strike
61
61
Last Price0.25Mar 31, 2025
Change
0.15150%
Bid0.22
Ask0.25
volume19
Intrest272
Last Price-
Change
-
Bid7.15
Ask7.5
volume0
Intrest0
Strike
62
62
Last Price0.37Mar 31, 2025
Change
0.0932.14%
Bid0.3
Ask0.34
volume35
Intrest44
Last Price6.47Mar 31, 2025
Change
-
Bid6.25
Ask6.4
volume5
Intrest0
Strike
63
63
Last Price0.57Mar 31, 2025
Change
0.1639.02%
Bid0.42
Ask0.46
volume70
Intrest65
Last Price4.12Mar 31, 2025
Change
2.6338.96%
Bid5.4
Ask5.55
volume4
Intrest8
Strike
64
64
Last Price0.61Mar 31, 2025
Change
0.035.17%
Bid0.57
Ask0.62
volume1028
Intrest54
Last Price4.7Mar 31, 2025
Change
1.2521.01%
Bid4.6
Ask4.75
volume178
Intrest3
Strike
65
65
Last Price0.99Mar 31, 2025
Change
0.2635.62%
Bid0.78
Ask0.83
volume137
Intrest218
Last Price4Mar 31, 2025
Change
5.0555.8%
Bid3.9
Ask4
volume303
Intrest3
Strike
66
66
Last Price1.15Mar 31, 2025
Change
0.2730.68%
Bid1.02
Ask1.09
volume101
Intrest132
Last Price3Mar 31, 2025
Change
1.3330.72%
Bid3.2
Ask3.35
volume132
Intrest20
Strike
67
67
Last Price1.31Mar 31, 2025
Change
0.1411.97%
Bid1.35
Ask1.41
volume257
Intrest141
Last Price2.5Mar 31, 2025
Change
0.9727.95%
Bid2.61
Ask2.72
volume310
Intrest37
Strike
68
68
Last Price1.8Mar 31, 2025
Change
0.3322.45%
Bid1.74
Ask1.8
volume88
Intrest97
Last Price2.19Mar 31, 2025
Change
0.6623.16%
Bid2.08
Ask2.15
volume724
Intrest67
Strike
69
69
Last Price2.26Mar 31, 2025
Change
0.2613%
Bid2.14
Ask2.27
volume546
Intrest541
Last Price1.69Mar 31, 2025
Change
0.7731.3%
Bid1.61
Ask1.68
volume290
Intrest329
Strike
70
70
Last Price2.75Mar 31, 2025
Change
0.3816.03%
Bid2.65
Ask2.8
volume62
Intrest504
Last Price1.34Mar 31, 2025
Change
0.734.31%
Bid1.22
Ask1.28
volume150
Intrest327
Strike
71
71
Last Price3.45Mar 31, 2025
Change
0.5117.35%
Bid3.3
Ask3.45
volume6
Intrest62
Last Price0.85Mar 31, 2025
Change
0.6442.95%
Bid0.9
Ask0.97
volume106
Intrest129
Strike
72
72
Last Price4.35Mar 31, 2025
Change
0.8323.58%
Bid3.95
Ask4.1
volume4
Intrest219
Last Price0.6Mar 31, 2025
Change
0.5748.72%
Bid0.66
Ask0.79
volume42
Intrest56
Strike
73
73
Last Price4.76Mar 31, 2025
Change
0.820.2%
Bid4.7
Ask4.85
volume21
Intrest219
Last Price0.6Mar 31, 2025
Change
0.545.45%
Bid0.56
Ask0.61
volume9
Intrest17
Strike
73.5
73.5
Last Price8.18Mar 31, 2025
Change
3.7383.82%
Bid5.1
Ask5.25
volume4
Intrest17
Last Price0.51Mar 31, 2025
Change
0.4848.48%
Bid0.47
Ask0.52
volume185
Intrest134
Strike
74
74
Last Price5.82Mar 31, 2025
Change
1.2727.91%
Bid5.55
Ask5.7
volume9
Intrest249
Last Price0.33Mar 31, 2025
Change
0.3249.23%
Bid0.33
Ask0.37
volume349
Intrest962
Strike
75
75
Last Price6.74Mar 31, 2025
Change
1.0919.29%
Bid6.4
Ask6.55
volume127
Intrest953
Last Price0.2Mar 31, 2025
Change
0.2656.52%
Bid0.23
Ask0.27
volume123
Intrest3643
Strike
76
76
Last Price9.74Mar 31, 2025
Change
3.0946.47%
Bid7.25
Ask7.45
volume9
Intrest333
Last Price0.18Mar 31, 2025
Change
0.2255%
Bid0.19
Ask0.23
volume82
Intrest35
Strike
76.5
76.5
Last Price8.29Mar 31, 2025
Change
5.04155.08%
Bid7.3
Ask8
volume10
Intrest20
Last Price0.17Mar 31, 2025
Change
0.2357.5%
Bid0.16
Ask0.19
volume86
Intrest342
Strike
77
77
Last Price8.29Mar 31, 2025
Change
0.8912.03%
Bid7.85
Ask8.4
volume2
Intrest180
Last Price0.15Mar 31, 2025
Change
0.1244.44%
Bid0.11
Ask0.14
volume41
Intrest410
Strike
78
78
Last Price9.54Mar 31, 2025
Change
2.3332.32%
Bid9.15
Ask9.35
volume6
Intrest119
Last Price0.17Mar 31, 2025
Change
0.016.25%
Bid0.01
Ask0.16
volume33
Intrest276
Strike
79
79
Last Price9.08Mar 28, 2025
Change
00%
Bid10.1
Ask10.3
volume0
Intrest278
Last Price0.05Mar 31, 2025
Change
0.0964.29%
Bid0.04
Ask0.09
volume74
Intrest668
Strike
80
80
Last Price11.21Mar 31, 2025
Change
2.2625.25%
Bid11.1
Ask11.3
volume10
Intrest594
Last Price0.06Mar 31, 2025
Change
0.0440%
Bid0.02
Ask0.21
volume4
Intrest357
Strike
81
81
Last Price14.92Mar 31, 2025
Change
3.7533.57%
Bid12.1
Ask12.3
volume11
Intrest51
Last Price0.04Mar 31, 2025
Change
0.0450%
Bid0.03
Ask0.05
volume11
Intrest364
Strike
82
82
Last Price13.54Mar 31, 2025
Change
1.5412.83%
Bid12.65
Ask13.35
volume7
Intrest10
Last Price0.02Mar 31, 2025
Change
0.0675%
Bid0.02
Ask0.06
volume4
Intrest433
Strike
83
83
Last Price17.63Mar 31, 2025
Change
5.5345.7%
Bid13.85
Ask14.4
volume4
Intrest16
Last Price0.06Mar 31, 2025
Change
0.0250%
Bid0.01
Ask0.08
volume41
Intrest215
Strike
84
84
Last Price17.29Mar 31, 2025
Change
9.34117.48%
Bid14.8
Ask15.35
volume2
Intrest10
Last Price0.04Mar 31, 2025
Change
0.0133.33%
Bid-
Ask0.07
volume15
Intrest1509
Strike
85
85
Last Price16.45Mar 31, 2025
Change
2.4517.5%
Bid16.05
Ask16.3
volume4
Intrest74
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest84
Strike
86
86
Last Price20.64Mar 31, 2025
Change
12.4150.49%
Bid17.05
Ask17.25
volume15
Intrest16
Last Price0.03Mar 31, 2025
Change
0.0125%
Bid-
Ask0.02
volume5
Intrest143
Strike
87
87
Last Price19.2Mar 31, 2025
Change
3.4621.98%
Bid17.7
Ask18.3
volume15
Intrest0
Last Price0.01Mar 31, 2025
Change
0.3997.5%
Bid-
Ask0.05
volume3
Intrest11
Strike
88
88
Last Price20.02Mar 31, 2025
Change
9.2285.37%
Bid18.4
Ask19.3
volume2
Intrest0
Last Price0.37Mar 25, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest14
Strike
89
89
Last Price21.01Mar 31, 2025
Change
5.5135.55%
Bid19.85
Ask20.35
volume2
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume4
Intrest60
Strike
90
90
Last Price21.96Mar 31, 2025
Change
4.3624.77%
Bid21.05
Ask21.25
volume2
Intrest2
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest287
Strike
91
91
Last Price25.77Mar 31, 2025
Change
13.22105.34%
Bid21.65
Ask23.85
volume1
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest34
Strike
92
92
Last Price26.07Mar 31, 2025
Change
7.8543.08%
Bid22.8
Ask25
volume1
Intrest0
Last Price0.12Mar 27, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest34
Strike
93
93
Last Price27Mar 31, 2025
Change
7.4838.32%
Bid23.75
Ask24.25
volume1
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest60
Strike
94
94
Last Price28.8Mar 31, 2025
Change
5.6824.57%
Bid24.65
Ask26.85
volume1
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest72
Strike
95
95
Last Price29.73Mar 31, 2025
Change
9.8249.32%
Bid25.9
Ask28.05
volume1
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest22
Strike
96
96
Last Price30.81Mar 31, 2025
Change
8.3136.93%
Bid26.85
Ask29
volume2
Intrest0
Last Price0.7Mar 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Strike
97
97
Last Price31.74Mar 31, 2025
Change
9.844.67%
Bid27.25
Ask30.1
volume2
Intrest0
Last Price0.25Mar 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest26
Strike
98
98
Last Price32.08Mar 31, 2025
Change
9.7643.73%
Bid28.6
Ask31
volume4
Intrest2
Last Price0.23Mar 31, 2025
Change
0.4465.67%
Bid-
Ask0.23
volume1
Intrest13
Strike
99
99
Last Price33.01Mar 31, 2025
Change
22199.82%
Bid29.3
Ask32.1
volume4
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest387
Strike
100
100
Last Price28.8Mar 13, 2025
Change
00%
Bid30.25
Ask33.05
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest288
Strike
101
101
Last Price35.81Mar 31, 2025
Change
25.31241.05%
Bid31.35
Ask33.65
volume1
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest37
Strike
102
102
Last Price36.74Mar 31, 2025
Change
7.5325.78%
Bid32.45
Ask35.1
volume1
Intrest2
Last Price0.64Mar 19, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest12
Strike
103
103
Last Price25.58Mar 10, 2025
Change
00%
Bid33.25
Ask36.05
volume0
Intrest0
Last Price0.41Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Strike
104
104
Last Price29.72Mar 17, 2025
Change
00%
Bid34.35
Ask37.05
volume0
Intrest1
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest67
Strike
105
105
Last Price30.93Mar 21, 2025
Change
00%
Bid35.45
Ask38.1
volume0
Intrest5
Last Price0.36Mar 25, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest8
Strike
106
106
Last Price-
Change
-
Bid36.4
Ask39.05
volume0
Intrest0
Last Price0.07Mar 14, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest110
Strike
107
107
Last Price-
Change
-
Bid37.1
Ask40.05
volume0
Intrest0
Last Price0.7Mar 11, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest4
Strike
108
108
Last Price17.63Mar 05, 2025
Change
00%
Bid37.8
Ask41
volume0
Intrest0
Last Price0.13Mar 31, 2025
Change
0.5881.69%
Bid-
Ask0.13
volume1
Intrest2
Strike
109
109
Last Price7.5Feb 19, 2025
Change
00%
Bid38.9
Ask42.1
volume0
Intrest0
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest36
Strike
110
110
Last Price16.85Feb 25, 2025
Change
00%
Bid40.5
Ask43.1
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.3797.37%
Bid-
Ask0.04
volume4
Intrest6
Strike
111
111
Last Price-
Change
-
Bid41.4
Ask44.1
volume0
Intrest0
Last Price0.17Mar 07, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest24
Strike
112
112
Last Price-
Change
-
Bid42.3
Ask45
volume0
Intrest0
Last Price0.44Mar 07, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest4
Strike
113
113
Last Price27.6Mar 04, 2025
Change
00%
Bid43.35
Ask46.1
volume0
Intrest0
Last Price0.03Mar 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest40
Strike
114
114
Last Price-
Change
-
Bid43.65
Ask47.05
volume0
Intrest0
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest38
Strike
115
115
Last Price20.15Feb 21, 2025
Change
00%
Bid45.3
Ask48.05
volume0
Intrest0
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest5
Strike
116
116
Last Price-
Change
-
Bid46.3
Ask48.9
volume0
Intrest0
Last Price0.36Mar 13, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest6
Strike
117
117
Last Price-
Change
-
Bid46.8
Ask50.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid48.2
Ask51.1
volume0
Intrest0
Last Price0.93Feb 25, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Strike
119
119
Last Price-
Change
-
Bid49.35
Ask52.1
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest16
Strike
120
120
Last Price-
Change
-
Bid50.2
Ask53.1
volume0
Intrest0
Last Price0.34Mar 11, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest2
Strike
121
121
Last Price-
Change
-
Bid51.15
Ask54.1
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest13
Strike
125
125
Last Price-
Change
-
Bid54.5
Ask57.95
volume0
Intrest0
Last Price0.65Mar 11, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
130
130
Last Price-
Change
-
Bid60.3
Ask63.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid65.15
Ask68.1
volume0
Intrest0
Last Price0.23Feb 28, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest11
Strike
140
140
Last Price-
Change
-
Bid69.4
Ask73
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid75
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid79.65
Ask83.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid84.35
Ask88.1
volume0
Intrest0