$97.40
1.841.93%
al cierre: -
$97.80
0.40.41%
After hour: Dec 20, 7:57 PM EDT
Comments
Loading...
United Airlines Holdings (NASDAQ:UAL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de United Airlines Holdings a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price52.97Nov 26, 2024
Change
00%
Bid50.5
Ask54.65
volume0
Intrest6
Strike
45
45
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask1.46
volume0
Intrest401
Last Price48.3Nov 26, 2024
Change
00%
Bid45.7
Ask49.45
volume0
Intrest5
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price42.5Dec 20, 2024
Change
0.260.62%
Bid42.1
Ask43.6
volume1
Intrest35
Strike
55
55
Last Price0.24Dec 20, 2024
Change
0.13118.18%
Bid-
Ask0.23
volume1
Intrest1
Last Price35.25Dec 19, 2024
Change
00%
Bid35.7
Ask39.5
volume0
Intrest3
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price30.39Dec 19, 2024
Change
00%
Bid31.2
Ask33.75
volume0
Intrest40
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price26.49Dec 20, 2024
Change
1.87.29%
Bid26.05
Ask29.1
volume13
Intrest13
Strike
70
70
Last Price0.26Dec 20, 2024
Change
0.252500%
Bid-
Ask0.5
volume1
Intrest19
Last Price21.25Dec 19, 2024
Change
00%
Bid21.75
Ask25.45
volume0
Intrest4
Strike
74
74
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest78
Last Price20.5Dec 20, 2024
Change
0.231.13%
Bid21
Ask24.5
volume2
Intrest15
Strike
75
75
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest98
Last Price-
Change
-
Bid20
Ask23.45
volume0
Intrest0
Strike
76
76
Last Price0.02Dec 20, 2024
Change
0.2692.86%
Bid-
Ask0.02
volume52
Intrest26
Last Price18.8Dec 13, 2024
Change
00%
Bid18.9
Ask22.55
volume0
Intrest3
Strike
77
77
Last Price0.14Dec 18, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest31
Last Price17.24Dec 19, 2024
Change
00%
Bid18.15
Ask21.55
volume0
Intrest13
Strike
78
78
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.44
volume5
Intrest48
Last Price18.81Dec 04, 2024
Change
00%
Bid16.95
Ask19.2
volume0
Intrest2
Strike
79
79
Last Price0.03Dec 20, 2024
Change
0.176.92%
Bid0.02
Ask0.39
volume100
Intrest526
Last Price14Dec 18, 2024
Change
00%
Bid15.95
Ask19.55
volume0
Intrest5
Strike
80
80
Last Price0.04Dec 20, 2024
Change
0.0866.67%
Bid0.03
Ask0.15
volume33
Intrest130
Last Price14.49Dec 19, 2024
Change
00%
Bid14.7
Ask18.5
volume0
Intrest14
Strike
81
81
Last Price0.13Dec 20, 2024
Change
0.0330%
Bid0.02
Ask0.25
volume4
Intrest54
Last Price12.69Dec 17, 2024
Change
00%
Bid14
Ask17.5
volume0
Intrest3
Strike
82
82
Last Price0.11Dec 18, 2024
Change
00%
Bid0.02
Ask0.41
volume0
Intrest26
Last Price12.32Dec 17, 2024
Change
00%
Bid13.25
Ask16.55
volume0
Intrest2
Strike
83
83
Last Price0.06Dec 20, 2024
Change
0.0960%
Bid0.02
Ask0.08
volume32
Intrest189
Last Price10.95Dec 19, 2024
Change
00%
Bid12.3
Ask15
volume0
Intrest16
Strike
84
84
Last Price0.07Dec 20, 2024
Change
0.2275.86%
Bid0.02
Ask0.13
volume16
Intrest102
Last Price11.75Dec 20, 2024
Change
0.353.07%
Bid11.25
Ask14.6
volume20
Intrest14
Strike
85
85
Last Price0.25Dec 20, 2024
Change
0.0413.79%
Bid0.03
Ask0.15
volume77
Intrest745
Last Price10.97Dec 18, 2024
Change
00%
Bid10.9
Ask12.95
volume0
Intrest43
Strike
86
86
Last Price0.28Dec 19, 2024
Change
00%
Bid0.03
Ask0.42
volume0
Intrest225
Last Price10.04Dec 18, 2024
Change
00%
Bid9.3
Ask12.05
volume0
Intrest40
Strike
87
87
Last Price0.24Dec 20, 2024
Change
0.245.45%
Bid0.04
Ask0.76
volume8
Intrest269
Last Price8.85Dec 20, 2024
Change
0.050.56%
Bid8.5
Ask10.9
volume12
Intrest15
Strike
88
88
Last Price0.16Dec 20, 2024
Change
0.4272.41%
Bid0.15
Ask0.19
volume90
Intrest274
Last Price8.55Dec 20, 2024
Change
0.56.21%
Bid7.45
Ask10.15
volume3
Intrest23
Strike
89
89
Last Price0.2Dec 20, 2024
Change
0.5874.36%
Bid0.19
Ask0.24
volume110
Intrest305
Last Price6.35Dec 20, 2024
Change
0.050.79%
Bid7.45
Ask8.45
volume11
Intrest148
Strike
90
90
Last Price0.25Dec 20, 2024
Change
0.7274.23%
Bid0.23
Ask0.3
volume138
Intrest2330
Last Price4.85Dec 19, 2024
Change
00%
Bid5.95
Ask8.8
volume0
Intrest13
Strike
91
91
Last Price0.33Dec 20, 2024
Change
0.8872.73%
Bid0.15
Ask0.4
volume144
Intrest792
Last Price6.15Dec 20, 2024
Change
119.42%
Bid5.75
Ask6.4
volume29
Intrest57
Strike
92
92
Last Price0.5Dec 20, 2024
Change
1.0868.35%
Bid0.43
Ask0.65
volume129
Intrest292
Last Price5.05Dec 20, 2024
Change
1.1529.49%
Bid4.65
Ask5.5
volume20
Intrest62
Strike
93
93
Last Price0.72Dec 20, 2024
Change
0.9356.36%
Bid0.48
Ask0.72
volume95
Intrest428
Last Price4.6Dec 20, 2024
Change
0.7519.48%
Bid4.2
Ask5.6
volume34
Intrest181
Strike
94
94
Last Price0.87Dec 20, 2024
Change
1.1556.93%
Bid0.77
Ask0.94
volume711
Intrest596
Last Price3.78Dec 20, 2024
Change
0.4112.17%
Bid3.55
Ask3.95
volume39
Intrest392
Strike
95
95
Last Price1.16Dec 20, 2024
Change
1.5857.66%
Bid0.88
Ask1.2
volume303
Intrest826
Last Price3.25Dec 20, 2024
Change
0.154.84%
Bid2.93
Ask3.55
volume100
Intrest259
Strike
96
96
Last Price1.52Dec 20, 2024
Change
1.7453.37%
Bid1.21
Ask1.64
volume168
Intrest281
Last Price2.53Dec 20, 2024
Change
0.031.2%
Bid2.37
Ask2.71
volume85
Intrest161
Strike
97
97
Last Price1.94Dec 20, 2024
Change
1.7347.14%
Bid1.65
Ask2
volume87
Intrest128
Last Price1.97Dec 20, 2024
Change
0.14.83%
Bid1.88
Ask2.29
volume133
Intrest263
Strike
98
98
Last Price2.17Dec 20, 2024
Change
2.351.45%
Bid2.18
Ask2.45
volume103
Intrest133
Last Price1.5Dec 20, 2024
Change
0.095.66%
Bid1.35
Ask1.85
volume69
Intrest172
Strike
99
99
Last Price2.95Dec 20, 2024
Change
2.0541%
Bid2.62
Ask3.15
volume43
Intrest112
Last Price1.3Dec 20, 2024
Change
0.17.14%
Bid1.12
Ask1.29
volume272
Intrest568
Strike
100
100
Last Price3.45Dec 20, 2024
Change
2.0637.39%
Bid2.97
Ask3.85
volume15
Intrest380
Last Price0.91Dec 20, 2024
Change
0.3226.02%
Bid0.85
Ask0.99
volume122
Intrest70
Strike
101
101
Last Price4.6Dec 20, 2024
Change
1.423.33%
Bid3.55
Ask4.55
volume9
Intrest47
Last Price0.7Dec 20, 2024
Change
0.2223.91%
Bid0.61
Ask0.75
volume133
Intrest144
Strike
102
102
Last Price5.15Dec 20, 2024
Change
1.724.82%
Bid4.9
Ask5.45
volume79
Intrest51
Last Price0.5Dec 20, 2024
Change
0.228.57%
Bid0.48
Ask0.58
volume159
Intrest143
Strike
103
103
Last Price8.26Dec 19, 2024
Change
00%
Bid5.65
Ask6.9
volume0
Intrest14
Last Price0.35Dec 20, 2024
Change
0.1530%
Bid0.33
Ask0.45
volume61
Intrest27
Strike
104
104
Last Price6.7Dec 20, 2024
Change
1.2816.04%
Bid6.4
Ask7.4
volume2
Intrest30
Last Price0.29Dec 20, 2024
Change
0.1736.96%
Bid0.26
Ask0.34
volume171
Intrest137
Strike
105
105
Last Price7.85Dec 20, 2024
Change
1.3514.67%
Bid7.65
Ask8.2
volume13
Intrest12
Last Price0.2Dec 20, 2024
Change
0.1237.5%
Bid0.2
Ask0.27
volume98
Intrest98
Strike
106
106
Last Price6.2Dec 06, 2024
Change
00%
Bid7.4
Ask9.9
volume0
Intrest5
Last Price0.19Dec 20, 2024
Change
0.0211.76%
Bid0.13
Ask0.24
volume46
Intrest41
Strike
107
107
Last Price14.2Dec 18, 2024
Change
00%
Bid8.4
Ask10.85
volume0
Intrest5
Last Price0.13Dec 20, 2024
Change
0.0631.58%
Bid0.09
Ask0.34
volume11
Intrest28
Strike
108
108
Last Price10.45Dec 11, 2024
Change
00%
Bid9.5
Ask11.8
volume0
Intrest104
Last Price0.15Dec 20, 2024
Change
0.016.25%
Bid0.05
Ask0.35
volume5
Intrest41
Strike
109
109
Last Price-
Change
-
Bid10.3
Ask13.5
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
0.0743.75%
Bid0.02
Ask0.17
volume65
Intrest57
Strike
110
110
Last Price13.14Dec 02, 2024
Change
00%
Bid11.25
Ask14.1
volume0
Intrest1
Last Price0.5Dec 20, 2024
Change
0.26108.33%
Bid-
Ask0.63
volume2
Intrest21
Strike
111
111
Last Price-
Change
-
Bid11.65
Ask14.9
volume0
Intrest0
Last Price0.43Dec 19, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest9
Strike
112
112
Last Price-
Change
-
Bid12.55
Ask16.2
volume0
Intrest0
Last Price0.15Dec 16, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest13
Strike
113
113
Last Price-
Change
-
Bid13
Ask17.85
volume0
Intrest0
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest13
Strike
114
114
Last Price-
Change
-
Bid14.05
Ask18.5
volume0
Intrest0
Last Price0.13Dec 19, 2024
Change
00%
Bid0.01
Ask0.5
volume0
Intrest28
Strike
115
115
Last Price-
Change
-
Bid15
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid16.25
Ask21
volume0
Intrest0
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest31
Strike
117
117
Last Price-
Change
-
Bid17.2
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid18.3
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid19
Ask23.5
volume0
Intrest0
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask1.67
volume0
Intrest11
Strike
120
120
Last Price-
Change
-
Bid20.15
Ask24.9
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
121
121
Last Price-
Change
-
Bid21.2
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid22.2
Ask26.95
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
123
123
Last Price-
Change
-
Bid23
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid24
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid25
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid26.2
Ask31
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid27.4
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid28
Ask32.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid29.2
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid30
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid35.05
Ask39.5
volume0
Intrest0