$68.20
-0.85-1.23%
近くで: -
$68.28
0.080.12%
時間外: 7:51 PM EDT
Comments
Loading...
United Airlines Holdings (NASDAQ:UAL) 株価情報, オプションチェーン
オプションチェーンは、United Airlines Holdingsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、United Airlines Holdingsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price44.6Apr 23, 2025
Change
00%
Bid38.25
Ask42.25
volume0
Intrest2
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price43.81Apr 23, 2025
Change
00%
Bid37.25
Ask41.25
volume0
Intrest2
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price36.91Apr 22, 2025
Change
00%
Bid36.25
Ask40.25
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price35.93Apr 24, 2025
Change
00%
Bid35.55
Ask38.85
volume0
Intrest3
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price35Apr 24, 2025
Change
00%
Bid34.7
Ask37.85
volume0
Intrest3
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price33.22Apr 24, 2025
Change
00%
Bid33.65
Ask36.8
volume0
Intrest4
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price32.82Apr 24, 2025
Change
00%
Bid33.5
Ask35.8
volume0
Intrest5
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price32.51Apr 24, 2025
Change
00%
Bid31.9
Ask35
volume0
Intrest5
Strike
35
35
Last Price0.67Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price31.52Apr 24, 2025
Change
00%
Bid31.6
Ask33.65
volume0
Intrest4
Strike
36
36
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest101
Last Price29.92Apr 24, 2025
Change
00%
Bid29.55
Ask32.95
volume0
Intrest4
Strike
37
37
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price29.91Apr 25, 2025
Change
1.525.35%
Bid28.5
Ask32.05
volume2
Intrest2
Strike
38
38
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest735
Last Price28.98Apr 25, 2025
Change
0.692.33%
Bid27.4
Ask31.1
volume2
Intrest4
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price28.02Apr 25, 2025
Change
0.722.51%
Bid26.5
Ask29.95
volume1
Intrest4
Strike
40
40
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest545
Last Price27.09Apr 25, 2025
Change
4.3713.89%
Bid25.65
Ask29.1
volume1
Intrest4
Strike
41
41
Last Price1.71Apr 04, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price23.25Apr 21, 2025
Change
00%
Bid25.1
Ask28.45
volume0
Intrest1
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price30.53Apr 23, 2025
Change
00%
Bid24.9
Ask27.4
volume0
Intrest3
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price23.81Apr 17, 2025
Change
00%
Bid24.15
Ask27.2
volume0
Intrest1
Strike
42.5
42.5
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest75
Last Price25.54Apr 25, 2025
Change
1.978.36%
Bid23.9
Ask26.6
volume1
Intrest4
Strike
43
43
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest843
Last Price-
Change
-
Bid24.35
Ask25
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price24.61Apr 25, 2025
Change
1.978.7%
Bid24.05
Ask24.55
volume2
Intrest9
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid23.15
Ask24
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price23.51Apr 25, 2025
Change
0.62.49%
Bid23
Ask23.5
volume1
Intrest56
Strike
45
45
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest106
Last Price-
Change
-
Bid22.3
Ask23.15
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price22.04Apr 25, 2025
Change
1.557.56%
Bid21.7
Ask22.5
volume1
Intrest4
Strike
46
46
Last Price1.8Apr 04, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Last Price-
Change
-
Bid20.6
Ask22
volume0
Intrest0
Strike
46.5
46.5
Last Price0.35Apr 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price21.11Apr 25, 2025
Change
1.557.92%
Bid20.9
Ask21.5
volume1
Intrest1
Strike
47
47
Last Price0.43Apr 15, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest6
Last Price20.57Apr 15, 2025
Change
00%
Bid20.55
Ask21
volume0
Intrest1
Strike
47.5
47.5
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price24.19Apr 23, 2025
Change
00%
Bid20.1
Ask20.5
volume0
Intrest3
Strike
48
48
Last Price0.08Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Last Price-
Change
-
Bid19.3
Ask20.05
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price17.12Apr 22, 2025
Change
00%
Bid18.7
Ask19.5
volume0
Intrest2
Strike
49
49
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price18.86Apr 24, 2025
Change
00%
Bid18.6
Ask19
volume0
Intrest3
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price18.37Apr 25, 2025
Change
0.532.8%
Bid18.1
Ask18.5
volume1
Intrest6
Strike
50
50
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest370
Last Price18.9Apr 23, 2025
Change
00%
Bid17.1
Ask17.45
volume0
Intrest3
Strike
51
51
Last Price0.07Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest30
Last Price12.3Apr 21, 2025
Change
00%
Bid15.7
Ask16.4
volume0
Intrest5
Strike
52
52
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume3
Intrest57
Last Price16.35Apr 25, 2025
Change
0.553.48%
Bid15
Ask15.55
volume1
Intrest21
Strike
53
53
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.51
volume3
Intrest226
Last Price15.2Apr 25, 2025
Change
4.4441.26%
Bid13.15
Ask14.5
volume2
Intrest12
Strike
54
54
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest378
Last Price14.13Apr 25, 2025
Change
2.2719.14%
Bid13.1
Ask13.55
volume1
Intrest12
Strike
55
55
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest370
Last Price12.36Apr 25, 2025
Change
0.634.85%
Bid11.65
Ask12.45
volume1
Intrest3
Strike
56
56
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price12.9Apr 23, 2025
Change
00%
Bid10.9
Ask11.5
volume0
Intrest44
Strike
57
57
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest270
Last Price11.27Apr 24, 2025
Change
00%
Bid10
Ask10.5
volume0
Intrest75
Strike
58
58
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Last Price12.55Apr 23, 2025
Change
00%
Bid9.1
Ask9.5
volume0
Intrest24
Strike
59
59
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.18
volume28
Intrest403
Last Price8.5Apr 25, 2025
Change
0.758.11%
Bid8.1
Ask8.45
volume17
Intrest268
Strike
60
60
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest838
Last Price6.9Apr 25, 2025
Change
1.3115.96%
Bid7.1
Ask7.5
volume2
Intrest80
Strike
61
61
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest252
Last Price6.8Apr 25, 2025
Change
3.533.98%
Bid5.95
Ask6.5
volume2
Intrest92
Strike
62
62
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume17
Intrest266
Last Price6.25Apr 25, 2025
Change
0.050.81%
Bid5.1
Ask5.45
volume1
Intrest81
Strike
63
63
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume67
Intrest261
Last Price4.3Apr 25, 2025
Change
0.379.41%
Bid3.15
Ask4.55
volume2
Intrest131
Strike
64
64
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.04
volume168
Intrest378
Last Price3.25Apr 25, 2025
Change
0.9522.62%
Bid2.96
Ask3.5
volume54
Intrest326
Strike
65
65
Last Price0.01Apr 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume134
Intrest349
Last Price2.32Apr 25, 2025
Change
0.7424.18%
Bid2.13
Ask2.54
volume100
Intrest378
Strike
66
66
Last Price0.01Apr 25, 2025
Change
0.1694.12%
Bid-
Ask0.02
volume77
Intrest3623
Last Price1.31Apr 25, 2025
Change
1.2548.83%
Bid1.11
Ask1.54
volume431
Intrest1051
Strike
67
67
Last Price0.01Apr 25, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume87
Intrest620
Last Price0.27Apr 25, 2025
Change
1.584.75%
Bid0.09
Ask0.43
volume332
Intrest1154
Strike
68
68
Last Price0.01Apr 25, 2025
Change
0.5698.25%
Bid-
Ask0.1
volume226
Intrest388
Last Price0.01Apr 25, 2025
Change
199.01%
Bid0.01
Ask0.03
volume299
Intrest412
Strike
69
69
Last Price0.76Apr 25, 2025
Change
0.2424%
Bid0.46
Ask1
volume123
Intrest212
Last Price0.01Apr 25, 2025
Change
0.5598.21%
Bid-
Ask0.03
volume165
Intrest1606
Strike
70
70
Last Price1.4Apr 25, 2025
Change
0.2716.17%
Bid1.49
Ask2.14
volume51
Intrest325
Last Price0.01Apr 25, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume800
Intrest663
Strike
71
71
Last Price2.59Apr 25, 2025
Change
0.2912.61%
Bid1.94
Ask3.8
volume39
Intrest162
Last Price0.01Apr 25, 2025
Change
0.1191.67%
Bid-
Ask0.16
volume203
Intrest602
Strike
72
72
Last Price3.4Apr 25, 2025
Change
1.9836.8%
Bid2.87
Ask4.35
volume36
Intrest94
Last Price0.03Apr 25, 2025
Change
0.0240%
Bid-
Ask0.01
volume10
Intrest439
Strike
73
73
Last Price3.9Apr 25, 2025
Change
0.245.8%
Bid3.95
Ask5.4
volume3
Intrest25
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume74
Intrest390
Strike
74
74
Last Price4.3Apr 23, 2025
Change
00%
Bid4.9
Ask6.75
volume0
Intrest52
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume81
Intrest909
Strike
75
75
Last Price6.8Apr 25, 2025
Change
0.8514.29%
Bid5.8
Ask8.3
volume7
Intrest8
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.02
volume30
Intrest365
Strike
76
76
Last Price7.1Apr 24, 2025
Change
00%
Bid6.95
Ask8.75
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest274
Strike
77
77
Last Price8.1Apr 24, 2025
Change
00%
Bid8.4
Ask9.45
volume0
Intrest2
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Strike
78
78
Last Price10.25Apr 25, 2025
Change
0.99.63%
Bid8.15
Ask11.15
volume2
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
79
79
Last Price11.18Apr 25, 2025
Change
1.1411.35%
Bid10.15
Ask12.05
volume2
Intrest3
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest618
Strike
80
80
Last Price11.25Apr 25, 2025
Change
1.7513.46%
Bid11.05
Ask12.65
volume10
Intrest12
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest104
Strike
81
81
Last Price12.85Apr 25, 2025
Change
0.97.53%
Bid11.7
Ask13.85
volume1
Intrest0
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest71
Strike
82
82
Last Price13.9Apr 25, 2025
Change
0.856.51%
Bid12.95
Ask14.65
volume2
Intrest1
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest217
Strike
83
83
Last Price14.83Apr 25, 2025
Change
0.815.78%
Bid13.75
Ask15.65
volume1
Intrest1
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest263
Strike
84
84
Last Price15.41Apr 23, 2025
Change
00%
Bid14.05
Ask17.25
volume0
Intrest2
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest545
Strike
85
85
Last Price16.25Apr 24, 2025
Change
00%
Bid16.3
Ask17.5
volume0
Intrest0
Last Price0.39Apr 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest26
Strike
86
86
Last Price17.85Apr 25, 2025
Change
0.623.6%
Bid16.05
Ask19.4
volume1
Intrest1
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest18
Strike
87
87
Last Price18.78Apr 25, 2025
Change
0.31.62%
Bid17.65
Ask19.9
volume2
Intrest1
Last Price0.68Apr 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Strike
88
88
Last Price19.79Apr 25, 2025
Change
0.944.99%
Bid18.15
Ask20.75
volume1
Intrest4
Last Price1.31Mar 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Strike
89
89
Last Price20.09Apr 24, 2025
Change
00%
Bid19.4
Ask21.95
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Strike
90
90
Last Price21.12Apr 24, 2025
Change
00%
Bid20
Ask23.55
volume0
Intrest0
Last Price1.05Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
91
91
Last Price21.45Apr 24, 2025
Change
00%
Bid21.6
Ask24.1
volume0
Intrest1
Last Price2.5Mar 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
92
92
Last Price23.12Apr 24, 2025
Change
00%
Bid22.8
Ask24.9
volume0
Intrest1
Last Price0.26Apr 02, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest27
Strike
93
93
Last Price24Apr 24, 2025
Change
00%
Bid23.25
Ask26.35
volume0
Intrest0
Last Price0.27Mar 28, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest6
Strike
94
94
Last Price25.53Apr 25, 2025
Change
0.471.88%
Bid23.85
Ask27.65
volume1
Intrest0
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
95
95
Last Price26.46Apr 25, 2025
Change
0.421.61%
Bid24.9
Ask28.65
volume1
Intrest1
Last Price2.92Mar 07, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Strike
96
96
Last Price27.94Apr 25, 2025
Change
0.742.72%
Bid25.85
Ask29.65
volume1
Intrest2
Last Price0.67Mar 26, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest20
Strike
97
97
Last Price28.87Apr 25, 2025
Change
0.692.45%
Bid26.85
Ask30.6
volume2
Intrest2
Last Price0.59Mar 26, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest4
Strike
98
98
Last Price29.75Apr 25, 2025
Change
0.311.05%
Bid27.85
Ask31.65
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
99
99
Last Price32.23Apr 22, 2025
Change
00%
Bid28.8
Ask32.65
volume0
Intrest0
Last Price0.53Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
100
100
Last Price33.18Apr 22, 2025
Change
00%
Bid29.8
Ask33.65
volume0
Intrest4
Last Price0.34Mar 27, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest175
Strike
101
101
Last Price-
Change
-
Bid30.85
Ask34.65
volume0
Intrest0
Last Price1.85Mar 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
102
102
Last Price-
Change
-
Bid31.8
Ask35.7
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest0
Strike
105
105
Last Price38.28Apr 22, 2025
Change
00%
Bid35.3
Ask38.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
110
110
Last Price43.1Apr 22, 2025
Change
00%
Bid40.3
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
115
115
Last Price48.22Apr 22, 2025
Change
00%
Bid45.3
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
120
120
Last Price53.12Apr 22, 2025
Change
00%
Bid50.3
Ask53.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
125
125
Last Price56.13Apr 24, 2025
Change
00%
Bid55.3
Ask58.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
130
130
Last Price60.95Apr 24, 2025
Change
00%
Bid60.2
Ask63.25
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
135
135
Last Price68.09Apr 22, 2025
Change
00%
Bid65.3
Ask68.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved