Quantcast
UAL

United Continental Holdings, Inc. (UAL) Option Chain

$80.73
*  
0.96
1.18%
Get UAL Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading UAL now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

UAL Options: Type:

Option Chain for United Continental Holdings, Inc. (UAL)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 15, 2019 10.05 0 0 UAL 73 Mar 15, 2019 0.02 0 131
Mar 15, 2019 0 0 UAL 73.5 Mar 15, 2019 0.04 0 8
Mar 15, 2019 5.80 0 0 UAL 74 Mar 15, 2019 0.01 0 11
Mar 15, 2019 0 0 UAL 74.5 Mar 15, 2019 0 0
Mar 15, 2019 7.19 0 0 UAL 75 Mar 15, 2019 0.02 0 2128
Mar 15, 2019 5.55 0 0 UAL 76 Mar 15, 2019 0.12 0 17
Mar 15, 2019 4.78 0 0 UAL 77 Mar 15, 2019 0.02 0 159
Mar 15, 2019 4.20 0 0 UAL 77.5 Mar 15, 2019 0.06 0 2817
Mar 15, 2019 4.95 0 0 UAL 78 Mar 15, 2019 0.07 0 426
Mar 15, 2019 2.44 0 0 UAL 79 Mar 15, 2019 0.07 0 772
Mar 15, 2019 1.53 0 0 UAL 80 Mar 15, 2019 0.01 0 1867
Mar 15, 2019 0.64 0 0 UAL 81 Mar 15, 2019 0.01 0 659
Mar 15, 2019 0.02 0 353 UAL 82 Mar 15, 2019 0.39 0 0
Mar 15, 2019 0.06 0 4803 UAL 82.5 Mar 15, 2019 0.87 0 0
Mar 15, 2019 0.06 0 307 UAL 83 Mar 15, 2019 1.50 0 0
Mar 15, 2019 0.01 0 470 UAL 84 Mar 15, 2019 2.47 0 0
Mar 15, 2019 0.03 0 1310 UAL 85 Mar 15, 2019 3.47 0 0
Mar 15, 2019 0.01 0 311 UAL 86 Mar 15, 2019 4.45 0 0
Mar 15, 2019 0.01 0 270 UAL 87 Mar 15, 2019 5.45 0 0
Mar 15, 2019 0.01 0 6361 UAL 87.5 Mar 15, 2019 5.51 0 0
Mar 15, 2019 0.01 0 306 UAL 88 Mar 15, 2019 6.85 0 0
Mar 22, 2019 7.65 7.90 0 0 UAL 73 Mar 22, 2019 0.03 0 0
Mar 22, 2019 7.15 7.40 0 0 UAL 73.5 Mar 22, 2019 0.03 0 0
Mar 22, 2019 6.65 6.90 0 0 UAL 74 Mar 22, 2019 0.02 0.03 0 125
Mar 22, 2019 6.10 6.40 0 0 UAL 74.5 Mar 22, 2019 0.12 0.04 0 2
Mar 22, 2019 6.54 5.50 5.90 0 15 UAL 75 Mar 22, 2019 0.04 -0.10 0.04 0.05 175 460
Mar 22, 2019 5.05 5.40 0 0 UAL 75.5 Mar 22, 2019 0.06 0 0
Mar 22, 2019 4.35 4.60 4.95 0 6 UAL 76 Mar 22, 2019 0.05 0.05 0.07 0 184
Mar 22, 2019 4.05 4.40 0 0 UAL 76.5 Mar 22, 2019 0.09 0 0
Mar 22, 2019 4.55 -0.50 3.75 3.95 4 40 UAL 77 Mar 22, 2019 0.17 0.08 0.11 0 113
Mar 22, 2019 4.05 -0.45 3.30 3.45 9 6 UAL 77.5 Mar 22, 2019 0.15 -0.03 0.10 0.13 23 2
Mar 22, 2019 3.65 2.81 3.00 0 71 UAL 78 Mar 22, 2019 0.16 0.04 0.15 0.17 42 782
Mar 22, 2019 2.38 2.55 0 0 UAL 78.5 Mar 22, 2019 0.25 -0.02 0.19 0.23 15 17
Mar 22, 2019 2.92 1.96 2.12 0 64 UAL 79 Mar 22, 2019 0.30 0.07 0.26 0.30 103 749
Mar 22, 2019 1.68 -0.92 1.57 1.72 142 25 UAL 79.5 Mar 22, 2019 0.39 0.07 0.36 0.42 793 163
Mar 22, 2019 1.46 -0.85 1.23 1.32 2 143 UAL 80 Mar 22, 2019 0.52 0.17 0.49 0.55 84 823
Mar 22, 2019 1.02 -1.25 0.93 1.03 17 19 UAL 80.5 Mar 22, 2019 0.70 0.15 0.68 0.76 163 27
Mar 22, 2019 0.72 -0.89 0.67 0.74 73 112 UAL 81 Mar 22, 2019 0.93 0.25 0.92 0.97 112 184
Mar 22, 2019 0.45 -0.58 0.46 0.51 44 36 UAL 81.5 Mar 22, 2019 1.36 0.43 1.19 1.29 72 21
Mar 22, 2019 0.32 -0.35 0.30 0.35 75 164 UAL 82 Mar 22, 2019 1.73 0.63 1.54 1.64 310 189
Mar 22, 2019 0.21 -0.29 0.20 0.23 49 43 UAL 82.5 Mar 22, 2019 1.85 0.42 1.90 2.00 23 19
Mar 22, 2019 0.22 -0.15 0.13 0.16 46 75 UAL 83 Mar 22, 2019 2.57 -0.09 2.29 2.43 1 38
Mar 22, 2019 0.19 -0.06 0.08 0.10 11 119 UAL 83.5 Mar 22, 2019 2.74 2.95 0 0
Mar 22, 2019 0.08 -0.08 0.05 0.07 34 282 UAL 84 Mar 22, 2019 2.58 3.25 3.35 0 75
Mar 22, 2019 0.09 -0.02 0.03 0.05 5 12 UAL 84.5 Mar 22, 2019 2.75 3.70 3.90 0 1
Mar 22, 2019 0.03 -0.06 0.02 0.03 15 232 UAL 85 Mar 22, 2019 3.57 0.07 4.20 4.35 1 104
Mar 22, 2019 0.11 0.03 0 59 UAL 86 Mar 22, 2019 4.40 5.20 5.40 0 221
Mar 22, 2019 0.04 0.03 0 41 UAL 87 Mar 22, 2019 5.15 6.20 6.55 0 207
Mar 22, 2019 0.04 0.03 0 269 UAL 88 Mar 22, 2019 7.00 7.20 7.45 0 0
Mar 29, 2019 7.70 8.00 0 0 UAL 73 Mar 29, 2019 0.09 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.