Bulletin
Investor Alert

United Airlines Holdings Inc.

NAS: UAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 11, 2020, 7:59 p.m.

UAL
/zigman2/quotes/205037281/composite

$

37.30

Change

+0.47 +1.28%

Volume

Volume 350,220

Quotes are delayed by 20 min

/zigman2/quotes/205037281/composite

Previous close

$ 37.54

$ 36.83

Change

-0.71 -1.89%

Day low

Day high

$36.66

$39.86

Open

52 week low

52 week high

$17.80

$95.16

Open

OPTION CHAIN FOR UNITED AIRLINES HOLDINGS INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.50 0.00 1.00 17.50 21.20 6.00 17.50 quote 0.00 0.00 0.00 0.00 0.41
quote 19.70 0.00 1.00 16.55 20.20 1.00 18.50 quote 0.00 0.00 0.00 0.00 0.41
quote 14.00 0.00 0.00 15.50 19.20 2.00 19.50 quote 0.00 0.00 0.00 0.00 0.53
quote 13.80 0.00 0.00 15.25 18.50 33.00 20.00 quote 0.01 0.00 10.00 0.00 0.01 738.00
quote 16.50 0.00 1.00 14.70 18.05 11.00 20.50 quote 0.06 0.00 10.00 0.00 0.01
quote 12.60 0.00 0.00 13.70 17.10 10.00 21.50 quote 1.07 0.00 0.00 0.00 0.52 1.00
quote 14.65 0.00 0.00 12.60 16.20 4.00 22.50 quote 0.03 0.00 0.00 0.00 0.55 33.00
quote 10.20 0.00 0.00 11.70 14.95 4.00 23.50 quote 0.05 0.00 0.00 0.00 0.07 68.00
quote 9.65 0.00 0.00 10.40 14.25 3.00 24.50 quote 0.00 0.00 0.00 0.00 0.55
quote 12.20 0.00 0.00 10.15 13.50 36.00 25.00 quote 0.02 0.00 109.00 0.00 0.03 433.00
quote 11.55 0.00 0.00 9.30 12.45 8.00 26.00 quote 0.03 0.00 0.00 0.00 0.04 172.00
quote 10.25 0.00 0.00 8.30 11.30 17.00 27.00 quote 0.02 0.00 86.00 0.01 0.02 225.00
quote 10.50 0.00 5.00 7.80 10.45 81.00 28.00 quote 0.03 0.00 279.00 0.00 0.03 1,265
quote 8.20 0.00 6.00 7.65 8.05 62.00 29.00 quote 0.03 0.00 93.00 0.01 0.06 870.00
quote 8.25 0.00 11.00 6.35 8.60 275.00 30.00 quote 0.07 0.00 303.00 0.06 0.22 774.00
quote 7.05 0.00 22.00 5.60 7.50 157.00 31.00 quote 0.08 0.00 208.00 0.04 0.08 692.00
quote 5.07 0.00 62.00 4.65 5.50 602.00 32.00 quote 0.11 0.00 915.00 0.08 0.11 1,510
quote 3.85 0.00 74.00 3.75 4.50 921.00 33.00 quote 0.16 0.01 540.00 0.14 0.20 1,639
quote 3.05 -0.68 399.00 2.95 3.15 2,275 34.00 quote 0.25 0.01 964.00 0.22 0.28 1,438
quote 2.15 0.00 1,747 2.13 2.30 3,067 35.00 quote 0.41 0.00 1,930 0.38 0.44 930.00
quote 1.56 -0.64 1,208 1.47 1.72 2,143 36.00 quote 0.70 0.02 2,048 0.67 0.72 2,613
36.83 Current price as of 8/11/2020 04:00:00 PM
quote 1.02 -0.61 2,546 0.89 1.05 2,612 37.00 quote 1.16 0.08 1,261 0.98 1.19 693.00
quote 0.65 -0.48 6,900 0.63 0.67 4,251 38.00 quote 1.79 0.16 3,054 1.77 1.90 782.00
quote 0.45 -0.39 5,931 0.44 0.48 1,681 39.00 quote 2.62 0.33 736.00 2.55 2.65 38.00
quote 0.34 -0.26 6,959 0.33 0.35 2,798 40.00 quote 3.57 0.00 188.00 3.40 3.70 23.00
quote 0.26 -0.19 2,730 0.26 0.29 509.00 41.00 quote 4.36 0.31 70.00 4.35 4.50 25.00
quote 0.21 -0.10 2,260 0.17 0.22 987.00 42.00 quote 3.85 0.00 13.00 5.30 6.65 2.00
quote 0.16 0.00 1,052 0.13 0.20 238.00 43.00 quote 5.25 0.00 9.00 5.70 7.00 2.00
quote 0.13 0.00 410.00 0.11 0.14 345.00 44.00 quote 7.15 0.00 0.00 5.65 8.80 6.00
quote 0.11 0.00 2,063 0.09 0.12 1,177 45.00 quote 8.10 0.00 1.00 6.90 9.60 9.00
quote 0.09 -0.04 269.00 0.06 0.12 518.00 46.00 quote 8.10 0.00 1.00 7.90 10.55 5.00
quote 0.07 0.00 242.00 0.01 0.09 359.00 47.00 quote 12.75 0.00 0.00 8.60 11.85 7.00
quote 0.06 0.00 140.00 0.02 0.07 44.00 48.00 quote 15.60 0.00 0.00 10.60 11.85 4.00
quote 0.05 0.00 32.00 0.04 0.08 24.00 49.00 quote 16.80 0.00 0.00 10.40 13.95 1.00
quote 0.04 0.00 88.00 0.00 0.04 61.00 50.00 quote 16.40 0.00 0.00 11.60 13.65 55.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.85 0.00 0.00 23.70 24.60 38.00 13.00 quote 0.01 0.00 15.00 0.00 0.02 121.00
quote 20.10 0.00 0.00 22.50 23.35 44.00 14.00 quote 0.03 0.00 0.00 0.00 0.02 134.00
quote 21.70 0.00 1.00 21.50 22.50 32.00 15.00 quote 0.02 0.00 0.00 0.00 0.02 886.00
quote 17.95 0.00 0.00 20.70 21.50 30.00 16.00 quote 0.03 0.00 0.00 0.00 0.06 453.00
quote 16.75 0.00 0.00 19.70 21.05 84.00 17.00 quote 0.01 0.00 30.00 0.01 0.03 278.00
quote 16.20 0.00 0.00 18.50 19.40 8.00 18.00 quote 0.01 0.00 0.00 0.02 0.03 5,352
quote 15.10 0.00 0.00 17.50 18.45 67.00 19.00 quote 0.01 0.00 3.00 0.00 0.07 429.00
quote 17.20 0.00 2.00 16.70 17.50 95.00 20.00 quote 0.03 0.01 410.00 0.01 0.03 1,949
quote 16.80 0.00 1.00 15.75 16.65 48.00 21.00 quote 0.03 0.00 60.00 0.00 0.05 168.00
quote 14.65 0.00 0.00 14.55 15.10 71.00 22.00 quote 0.04 0.00 58.00 0.03 0.08 746.00
quote 15.28 0.00 6.00 13.55 14.05 86.00 23.00 quote 0.05 0.00 71.00 0.04 0.06 551.00
quote 14.30 0.00 4.00 12.50 13.05 93.00 24.00 quote 0.04 0.00 193.00 0.06 0.09 326.00
quote 9.20 0.00 0.00 11.50 12.35 213.00 25.00 quote 0.06 0.00 82.00 0.04 0.10 2,787
quote 11.25 0.00 1.00 10.75 11.30 100.00 26.00 quote 0.10 0.00 129.00 0.05 0.11 1,572
quote 11.93 0.00 24.00 9.75 10.20 122.00 27.00 quote 0.07 0.00 75.00 0.07 0.13 887.00
quote 10.97 0.00 20.00 8.85 9.10 100.00 28.00 quote 0.15 0.00 159.00 0.05 0.15 5,586
quote 9.65 0.00 4.00 7.90 8.30 222.00 29.00 quote 0.17 0.04 88.00 0.17 0.19 3,961
quote 7.50 0.00 72.00 6.65 7.15 683.00 30.00 quote 0.22 0.05 281.00 0.21 0.24 3,877
quote 6.70 0.00 21.00 6.00 6.45 1,642 31.00 quote 0.30 0.00 879.00 0.28 0.32 4,465
quote 5.95 0.00 41.00 5.10 5.35 902.00 32.00 quote 0.41 0.06 690.00 0.37 0.42 3,791
quote 4.41 -0.44 22.00 4.05 4.45 2,896 33.00 quote 0.57 0.00 673.00 0.53 0.60 2,333
quote 3.94 0.00 169.00 3.50 3.70 3,830 34.00 quote 0.83 0.00 405.00 0.75 0.85 7,409
quote 2.97 -0.53 308.00 2.77 2.95 7,942 35.00 quote 1.09 0.10 654.00 1.06 1.20 3,393
quote 2.34 -0.55 488.00 2.22 2.39 4,182 36.00 quote 1.52 0.13 604.00 1.47 1.56 1,074
36.83 Current price as of 8/11/2020 04:00:00 PM
quote 1.89 -0.45 1,133 1.69 1.97 1,918 37.00 quote 2.05 0.20 594.00 1.87 2.05 651.00
quote 1.49 -0.45 1,066 1.42 1.60 2,582 38.00 quote 2.64 0.25 459.00 2.59 2.82 370.00
quote 1.20 0.00 1,564 1.13 1.21 1,300 39.00 quote 3.30 0.20 325.00 3.30 3.45 76.00
quote 0.95 -0.32 6,001 0.90 0.98 6,087 40.00 quote 4.05 0.00 335.00 4.00 4.35 4,758
quote 0.78 -0.27 692.00 0.74 0.80 469.00 41.00 quote 4.60 0.00 78.00 4.85 5.00 63.00
quote 0.64 -0.24 1,534 0.57 0.65 1,570 42.00 quote 4.60 0.00 21.00 5.70 5.85 134.00
quote 0.51 -0.19 278.00 0.45 0.54 960.00 43.00 quote 5.60 0.00 2.00 6.55 6.75 15.00
quote 0.45 0.00 312.00 0.40 0.45 477.00 44.00 quote 6.25 0.00 4.00 7.45 7.65 26.00
quote 0.35 0.00 1,319 0.33 0.38 2,882 45.00 quote 7.40 0.00 19.00 8.40 8.80 519.00
quote 0.31 0.00 104.00 0.24 0.32 607.00 46.00 quote 8.50 0.00 8.00 9.35 9.80 45.00
quote 0.27 0.00 88.00 0.21 0.32 303.00 47.00 quote 13.20 0.00 0.00 10.30 10.80 49.00
quote 0.26 0.00 28.00 0.20 0.24 825.00 48.00 quote 15.43 0.00 0.00 10.95 11.65 142.00
quote 0.18 -0.11 372.00 0.06 0.21 459.00 49.00 quote 16.25 0.00 0.00 12.05 12.45 459.00
quote 0.15 -0.12 2,153 0.06 0.19 3,189 50.00 quote 13.37 0.00 0.00 13.05 13.70 291.00
quote 0.12 0.00 37.00 0.09 0.13 681.00 52.50 quote 18.75 0.00 0.00 15.55 16.00 97.00
quote 0.08 -0.09 515.00 0.08 0.10 898.00 55.00 quote 17.00 0.00 1.00 17.95 18.40 566.00
quote 0.05 0.00 43.00 0.03 0.12 470.00 60.00 quote 23.40 0.00 0.00 23.00 23.45 48.00
quote 0.04 0.00 71.00 0.01 0.06 2,025 65.00 quote 31.05 0.00 0.00 27.85 28.60 31.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.00 0.00 0.00 15.25 18.50 24.00 20.00 quote 0.04 0.00 1.00 0.02 0.10 74.00
quote 12.87 0.00 3.00 10.50 13.60 16.00 25.00 quote 0.14 0.00 13.00 0.05 0.30 223.00
quote 10.80 0.00 0.00 9.30 12.50 1.00 26.00 quote 0.29 0.00 0.00 0.05 0.23 60.00
quote 8.40 0.00 0.00 9.70 11.60 2.00 27.00 quote 0.15 0.00 4.00 0.05 0.63 84.00
quote 10.25 0.00 1.00 8.20 10.45 8.00 28.00 quote 0.28 0.00 22.00 0.07 0.87 244.00
quote 5.30 0.00 0.00 6.60 9.90 15.00 29.00 quote 0.30 0.00 20.00 0.00 0.60 316.00
quote 7.40 0.00 2.00 6.30 8.95 27.00 30.00 quote 0.40 0.00 133.00 0.18 0.56 178.00
quote 6.94 0.00 0.00 6.20 6.50 83.00 31.00 quote 0.57 0.00 14.00 0.16 0.74 236.00
quote 5.65 0.00 15.00 4.60 5.65 355.00 32.00 quote 0.63 0.00 68.00 0.37 0.79 284.00
quote 5.28 0.00 51.00 3.75 4.90 365.00 33.00 quote 0.98 0.00 63.00 0.68 1.02 267.00
quote 4.50 0.00 66.00 3.20 4.20 306.00 34.00 quote 1.20 0.00 42.00 1.17 1.36 1,221
quote 3.42 0.00 172.00 2.91 3.60 628.00 35.00 quote 1.70 0.00 168.00 1.51 1.73 1,250
quote 3.35 0.00 109.00 2.56 3.05 318.00 36.00 quote 1.65 0.00 12.00 2.09 2.23 19.00
36.83 Current price as of 8/11/2020 04:00:00 PM
quote 2.62 0.00 151.00 2.44 2.60 433.00 37.00 quote 2.64 0.17 166.00 2.62 2.89 35.00
quote 2.11 -0.62 370.00 2.03 2.27 462.00 38.00 quote 3.30 0.20 66.00 3.20 3.35 89.00
quote 1.83 0.00 328.00 1.60 1.83 171.00 39.00 quote 3.05 0.00 21.00 3.70 4.20 15.00
quote 1.51 -0.39 346.00 1.22 1.66 457.00 40.00 quote 3.70 0.00 52.00 4.50 5.45 5.00
quote 1.27 0.00 140.00 1.05 1.76 284.00 41.00 quote 4.65 0.00 36.00 5.15 6.40 8.00
quote 1.03 0.00 465.00 0.89 1.58 113.00 42.00 quote 4.80 0.00 1.00 5.95 7.45
quote 0.69 -0.10 301.00 0.60 0.70 430.00 45.00 quote 8.00 0.00 2.00 7.30 9.60 4.00
quote 0.41 0.00 802.00 0.35 0.46 1,711 50.00 quote 0.00 0.00 0.00 11.95 15.10

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.