$107.38
1.271.20%
近くで: -
$108.00
0.620.58%
時間外: Jan 17, 7:59 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 Price89.65Jan 17, 2025
Change
0.10.11%
Bid89.15
Ask89.6
volume2
Intrest71
Strike
18
18
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest7514
Last Price87.22Jan 17, 2025
Change
0.690.8%
Bid87.2
Ask88
volume3
Intrest84
Strike
20
20
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9255
Last Price83.62Jan 15, 2025
Change
00%
Bid84.15
Ask84.95
volume0
Intrest86
Strike
23
23
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11034
Last Price79.89Jan 16, 2025
Change
00%
Bid82.15
Ask82.65
volume0
Intrest126
Strike
25
25
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2739
Last Price78.39Jan 15, 2025
Change
00%
Bid79.15
Ask79.65
volume0
Intrest550
Strike
28
28
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4240
Last Price77.2Jan 17, 2025
Change
0.771.01%
Bid77.15
Ask77.75
volume1
Intrest639
Strike
30
30
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest5670
Last Price74.95Jan 14, 2025
Change
00%
Bid74.15
Ask74.65
volume0
Intrest690
Strike
33
33
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11317
Last Price72.17Jan 17, 2025
Change
0.781.07%
Bid72.15
Ask72.65
volume1
Intrest2295
Strike
35
35
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest11401
Last Price70.05Jan 17, 2025
Change
4.857.44%
Bid70.15
Ask70.65
volume2
Intrest475
Strike
37
37
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7028
Last Price67.91Jan 17, 2025
Change
1.412.12%
Bid67.15
Ask67.6
volume15
Intrest1822
Strike
40
40
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9260
Last Price65.21Jan 17, 2025
Change
0.490.75%
Bid65.2
Ask65.6
volume32
Intrest2780
Strike
42
42
Last Price0.02Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10118
Last Price62.43Jan 17, 2025
Change
3.686.26%
Bid61.75
Ask62.6
volume3
Intrest14479
Strike
45
45
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8828
Last Price60.47Jan 17, 2025
Change
2.454.22%
Bid60.15
Ask60.6
volume28
Intrest5568
Strike
47
47
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4279
Last Price57.32Jan 17, 2025
Change
0.961.7%
Bid57.15
Ask57.75
volume4017
Intrest10560
Strike
50
50
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5326
Last Price55Jan 17, 2025
Change
0.771.42%
Bid54.65
Ask55.2
volume8
Intrest1241
Strike
52.5
52.5
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest2262
Last Price52.16Jan 17, 2025
Change
0.661.28%
Bid52.05
Ask52.55
volume3132
Intrest12300
Strike
55
55
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3601
Last Price49.67Jan 17, 2025
Change
1.062.18%
Bid49.7
Ask50.2
volume130
Intrest4775
Strike
57.5
57.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1684
Last Price47.12Jan 17, 2025
Change
0.921.99%
Bid47.2
Ask48.25
volume3020
Intrest7106
Strike
60
60
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4627
Last Price45.8Jan 17, 2025
Change
1.062.37%
Bid44.65
Ask45.05
volume4
Intrest4554
Strike
62.5
62.5
Last Price0.13Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1129
Last Price42.12Jan 17, 2025
Change
1.172.86%
Bid42.15
Ask42.85
volume20
Intrest5538
Strike
65
65
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5189
Last Price39.56Jan 17, 2025
Change
1.413.7%
Bid39.65
Ask40.05
volume1
Intrest330
Strike
67.5
67.5
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1333
Last Price37.09Jan 17, 2025
Change
0.41.09%
Bid37.15
Ask37.85
volume23
Intrest2556
Strike
70
70
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4437
Last Price34.65Jan 17, 2025
Change
2.47.44%
Bid34.65
Ask35.15
volume151
Intrest254
Strike
72.5
72.5
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1229
Last Price32.27Jan 17, 2025
Change
0.772.44%
Bid32.1
Ask32.7
volume2091
Intrest7003
Strike
75
75
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3306
Last Price30Jan 17, 2025
Change
4.3216.82%
Bid29.65
Ask30.2
volume1007
Intrest1248
Strike
77.5
77.5
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3160
Last Price27.2Jan 17, 2025
Change
1.14.21%
Bid26.85
Ask27.6
volume388
Intrest13046
Strike
80
80
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest5443
Last Price-
Change
-
Bid25.8
Ask27.05
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid24.55
Ask26.45
volume0
Intrest0
Strike
82
82
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask2.13
volume1
Intrest8
Last Price24.8Jan 17, 2025
Change
1.25.08%
Bid24.7
Ask25.1
volume4
Intrest173
Strike
82.5
82.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.15
volume10
Intrest1181
Last Price24.54Jan 17, 2025
Change
-
Bid24.15
Ask24.6
volume1
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid23.15
Ask23.65
volume0
Intrest0
Strike
84
84
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest103
Last Price22.21Jan 17, 2025
Change
0.542.49%
Bid22.25
Ask22.65
volume48
Intrest6671
Strike
85
85
Last Price0.05Jan 17, 2025
Change
0.04400%
Bid-
Ask0.02
volume1
Intrest3781
Last Price17.76Jan 13, 2025
Change
00%
Bid21.15
Ask21.65
volume0
Intrest4
Strike
86
86
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Last Price21.14Jan 17, 2025
Change
0.050.24%
Bid20.15
Ask20.8
volume8
Intrest4
Strike
87
87
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Last Price20.15Jan 17, 2025
Change
1.156.05%
Bid19.7
Ask20.05
volume23
Intrest5023
Strike
87.5
87.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1665
Last Price19.65Jan 17, 2025
Change
1.156.22%
Bid19.15
Ask19.65
volume5
Intrest9
Strike
88
88
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest130
Last Price18.2Jan 17, 2025
Change
0.191.05%
Bid18.15
Ask18.65
volume4
Intrest7
Strike
89
89
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest418
Last Price17.1Jan 17, 2025
Change
0.482.89%
Bid17.25
Ask18.25
volume99
Intrest4709
Strike
90
90
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume278
Intrest3232
Last Price16.8Jan 15, 2025
Change
00%
Bid16.15
Ask16.65
volume0
Intrest1
Strike
91
91
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.23
volume46
Intrest210
Last Price10.2Jan 07, 2025
Change
00%
Bid15.15
Ask15.65
volume0
Intrest44
Strike
92
92
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume51
Intrest131
Last Price15.35Jan 17, 2025
Change
2.115.85%
Bid14.75
Ask15.1
volume37
Intrest637
Strike
92.5
92.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2895
Last Price10.9Jan 13, 2025
Change
00%
Bid14.15
Ask14.7
volume0
Intrest9
Strike
93
93
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest161
Last Price14.13Jan 17, 2025
Change
1.569.94%
Bid13.15
Ask13.65
volume8
Intrest9
Strike
94
94
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest145
Last Price12.07Jan 17, 2025
Change
0.413.52%
Bid12.25
Ask12.55
volume369
Intrest8094
Strike
95
95
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume81
Intrest6667
Last Price10.3Jan 16, 2025
Change
00%
Bid11.25
Ask11.65
volume0
Intrest270
Strike
96
96
Last Price0.01Jan 17, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume10
Intrest379
Last Price9.53Jan 16, 2025
Change
00%
Bid9.3
Ask12
volume0
Intrest130
Strike
97
97
Last Price0.08Jan 17, 2025
Change
0.0360%
Bid-
Ask0.01
volume4
Intrest2008
Last Price9.77Jan 17, 2025
Change
0.889.9%
Bid9.8
Ask10.9
volume205
Intrest2215
Strike
97.5
97.5
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest1229
Last Price9.35Jan 17, 2025
Change
2.0528.08%
Bid9.25
Ask9.65
volume205
Intrest296
Strike
98
98
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest838
Last Price9.34Jan 17, 2025
Change
2.0427.95%
Bid8.2
Ask8.65
volume11
Intrest390
Strike
99
99
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume3
Intrest829
Last Price7.1Jan 17, 2025
Change
0.7812.34%
Bid7.25
Ask7.65
volume175
Intrest9653
Strike
100
100
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume406
Intrest2164
Last Price6.1Jan 17, 2025
Change
0.519.12%
Bid6.25
Ask6.65
volume41
Intrest1682
Strike
101
101
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume138
Intrest370
Last Price5.55Jan 17, 2025
Change
0.8518.09%
Bid5.25
Ask5.65
volume196
Intrest708
Strike
102
102
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.21
volume440
Intrest489
Last Price4.2Jan 17, 2025
Change
0.823.53%
Bid4.3
Ask4.55
volume236
Intrest532
Strike
103
103
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.04
volume40
Intrest260
Last Price3.26Jan 17, 2025
Change
0.6524.9%
Bid3.25
Ask4.25
volume176
Intrest648
Strike
104
104
Last Price0.05Jan 17, 2025
Change
0.2180.77%
Bid-
Ask0.01
volume118
Intrest529
Last Price2.18Jan 17, 2025
Change
0.2915.34%
Bid1.85
Ask2.52
volume906
Intrest5413
Strike
105
105
Last Price0.03Jan 17, 2025
Change
0.493.02%
Bid-
Ask0.01
volume349
Intrest1136
Last Price1.2Jan 17, 2025
Change
0.118.4%
Bid1.05
Ask1.51
volume817
Intrest491
Strike
106
106
Last Price0.01Jan 17, 2025
Change
0.9298.92%
Bid-
Ask0.01
volume169
Intrest285
Last Price0.45Jan 17, 2025
Change
0.2636.62%
Bid0.29
Ask0.57
volume374
Intrest774
Strike
107
107
Last Price0.1Jan 17, 2025
Change
1.2692.65%
Bid-
Ask0.18
volume1697
Intrest1240
Last Price0.03Jan 17, 2025
Change
0.3692.31%
Bid-
Ask0.22
volume386
Intrest1083
Strike
108
108
Last Price0.8Jan 17, 2025
Change
1.4163.8%
Bid0.43
Ask1.05
volume1585
Intrest967
Last Price0.01Jan 17, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume108
Intrest403
Strike
109
109
Last Price0.65Jan 17, 2025
Change
2.277.19%
Bid1.39
Ask1.9
volume347
Intrest467
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume440
Intrest2529
Strike
110
110
Last Price3.04Jan 17, 2025
Change
0.4713.39%
Bid2
Ask3.75
volume87
Intrest587
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.23
volume16
Intrest371
Strike
111
111
Last Price4.78Jan 16, 2025
Change
00%
Bid2.31
Ask5.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume27
Intrest680
Strike
112
112
Last Price3.8Jan 17, 2025
Change
1.9533.91%
Bid3.55
Ask5.55
volume2
Intrest1
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.04
volume31
Intrest649
Strike
113
113
Last Price9.7Jan 13, 2025
Change
00%
Bid4.55
Ask7.1
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume4
Intrest499
Strike
114
114
Last Price-
Change
-
Bid5.9
Ask7.55
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume357
Intrest4927
Strike
115
115
Last Price10.2Jan 15, 2025
Change
00%
Bid7.1
Ask8.7
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.22
volume8
Intrest282
Strike
116
116
Last Price7.7Jan 17, 2025
Change
-
Bid8.35
Ask8.95
volume1
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.14
volume27
Intrest119
Strike
117
117
Last Price8.7Jan 17, 2025
Change
-
Bid9.45
Ask9.95
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid10
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid10.55
Ask12.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest884
Strike
120
120
Last Price17.66Jan 13, 2025
Change
00%
Bid11.75
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
121
121
Last Price16.6Jan 13, 2025
Change
00%
Bid13.2
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid13.1
Ask15.5
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest10
Strike
123
123
Last Price17Jan 15, 2025
Change
00%
Bid15.35
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
124
124
Last Price16.55Jan 14, 2025
Change
00%
Bid15.85
Ask17.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.21
volume2
Intrest223
Strike
125
125
Last Price15.65Jan 15, 2025
Change
00%
Bid17.3
Ask18.25
volume0
Intrest1
Last Price0.12Jan 15, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest135
Strike
130
130
Last Price21.75Jan 10, 2025
Change
00%
Bid22.4
Ask23.1
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest497
Strike
135
135
Last Price30.24Jan 16, 2025
Change
00%
Bid26.1
Ask28.9
volume0
Intrest1
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Strike
140
140
Last Price-
Change
-
Bid31.05
Ask33.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid36.15
Ask39.65
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest10
Strike
150
150
Last Price-
Change
-
Bid41.05
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid46.25
Ask49.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid51.35
Ask53.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid56.5
Ask58.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved