Bulletin
Investor Alert

United Airlines Holdings Inc.

NAS: UAL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

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

UAL
/zigman2/quotes/205037281/composite

$

34.35

Change

+0.02 +0.06%

Volume

Volume 295,658

Quotes are delayed by 20 min

/zigman2/quotes/205037281/composite

Previous close

$ 34.40

$ 34.33

Change

-0.07 -0.20%

Day low

Day high

$33.45

$34.42

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 16.70 0.00 6.00 14.30 17.40 17.50 quote 0.00 0.00 0.00 0.00 0.28
quote 15.65 0.00 3.00 13.30 16.55 18.50 quote 0.00 0.00 0.00 0.00 0.28
quote 14.00 0.00 2.00 12.30 15.55 1.00 19.50 quote 0.00 0.00 0.00 0.00 0.19
quote 13.80 0.00 3.00 11.90 14.65 33.00 20.00 quote 0.01 0.00 1.00 0.00 0.18 738.00
quote 13.75 0.00 2.00 11.30 14.55 9.00 20.50 quote 0.00 0.00 0.00 0.00 0.14
quote 12.60 0.00 4.00 10.30 13.30 6.00 21.50 quote 1.07 0.00 0.00 0.00 0.18 1.00
quote 11.65 0.00 2.00 9.30 12.35 2.00 22.50 quote 0.03 0.00 0.00 0.00 0.18 33.00
quote 10.20 0.00 1.00 8.30 11.60 4.00 23.50 quote 0.05 0.00 0.00 0.00 0.03 68.00
quote 9.65 0.00 1.00 7.30 11.20 3.00 24.50 quote 0.00 0.00 0.00 0.00 0.31
quote 9.20 0.00 9.00 8.60 10.15 34.00 25.00 quote 0.02 0.00 44.00 0.01 0.05 442.00
quote 7.80 0.00 2.00 7.90 9.05 10.00 26.00 quote 0.03 0.00 112.00 0.01 0.09 297.00
quote 8.10 0.00 0.00 7.15 8.80 11.00 27.00 quote 0.04 0.00 56.00 0.00 0.05 339.00
quote 4.70 0.00 0.00 5.95 7.15 82.00 28.00 quote 0.05 0.00 127.00 0.05 0.07 1,182
quote 5.40 0.00 38.00 5.35 5.50 66.00 29.00 quote 0.09 0.00 96.00 0.03 0.10 1,047
quote 4.30 0.00 1,005 3.70 4.55 1,132 30.00 quote 0.13 0.00 181.00 0.12 0.16 712.00
quote 3.55 0.00 87.00 2.94 3.65 166.00 31.00 quote 0.25 0.00 321.00 0.23 0.27 567.00
quote 2.73 0.00 55.00 2.71 2.81 595.00 32.00 quote 0.43 0.00 466.00 0.41 0.47 1,438
quote 2.05 0.00 272.00 2.01 2.10 1,097 33.00 quote 0.75 0.00 1,148 0.71 0.78 833.00
quote 1.51 0.00 963.00 1.49 1.56 2,756 34.00 quote 1.19 0.00 778.00 1.02 1.20 641.00
34.33 Current price as of 8/07/2020 04:00:00 PM
quote 1.08 0.00 2,099 1.08 1.13 3,197 35.00 quote 1.74 0.00 132.00 1.73 1.81 146.00
quote 0.79 0.00 1,562 0.79 0.80 1,479 36.00 quote 2.56 0.00 95.00 2.43 2.53 68.00
quote 0.55 0.00 964.00 0.56 0.62 1,032 37.00 quote 3.25 0.00 12.00 3.20 3.95 72.00
quote 0.44 0.00 2,693 0.43 0.45 1,820 38.00 quote 4.09 0.00 97.00 4.05 4.20 300.00
quote 0.33 0.00 136.00 0.32 0.39 537.00 39.00 quote 5.30 0.00 1.00 4.95 5.50 26.00
quote 0.26 0.00 698.00 0.25 0.26 1,038 40.00 quote 6.50 0.00 0.00 5.40 6.75 11.00
quote 0.17 0.00 53.00 0.18 0.22 385.00 41.00 quote 7.66 0.00 0.00 6.55 6.95 25.00
quote 0.13 0.00 195.00 0.14 0.19 197.00 42.00 quote 8.05 0.00 0.00 7.20 7.90 2.00
quote 0.14 0.00 14.00 0.10 0.14 93.00 43.00 quote 8.65 0.00 0.00 8.60 10.35 1.00
quote 0.09 0.00 1.00 0.08 0.11 28.00 44.00 quote 11.65 0.00 0.00 8.50 10.45 1.00
quote 0.07 0.00 5.00 0.05 0.09 1,100 45.00 quote 12.75 0.00 0.00 9.85 12.15 8.00
quote 0.06 0.00 6.00 0.00 0.07 548.00 46.00 quote 12.50 0.00 0.00 11.20 11.90 5.00
quote 0.11 0.00 0.00 0.00 0.12 92.00 47.00 quote 12.75 0.00 1.00 11.60 13.65 6.00
quote 0.10 0.00 0.00 0.00 0.15 8.00 48.00 quote 15.60 0.00 0.00 12.65 15.10 4.00
quote 0.04 0.00 14.00 0.00 0.13 1.00 49.00 quote 16.80 0.00 0.00 13.15 15.60 1.00
quote 0.04 0.00 26.00 0.01 0.31 53.00 50.00 quote 16.40 0.00 0.00 14.25 16.50 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 2.00 19.50 23.00 36.00 13.00 quote 0.01 0.00 1.00 0.00 0.28 122.00
quote 20.10 0.00 2.00 18.50 21.95 44.00 14.00 quote 0.03 0.00 0.00 0.00 0.19 134.00
quote 19.05 0.00 7.00 17.50 21.05 30.00 15.00 quote 0.02 0.00 0.00 0.00 0.08 887.00
quote 17.95 0.00 14.00 16.20 20.05 16.00 16.00 quote 0.02 0.00 2.00 0.00 0.08 408.00
quote 16.75 0.00 0.00 15.30 19.05 84.00 17.00 quote 0.01 0.00 40.00 0.01 0.13 278.00
quote 16.20 0.00 0.00 14.35 18.05 8.00 18.00 quote 0.02 0.00 3.00 0.01 0.05 5,375
quote 15.10 0.00 8.00 13.40 17.00 59.00 19.00 quote 0.03 0.00 4.00 0.00 0.33 433.00
quote 13.95 0.00 42.00 12.50 16.00 50.00 20.00 quote 0.03 0.00 113.00 0.01 0.04 1,853
quote 13.20 0.00 7.00 11.35 15.00 41.00 21.00 quote 0.18 0.00 0.00 0.00 0.15 191.00
quote 11.95 0.00 0.00 11.45 13.30 69.00 22.00 quote 0.05 0.00 40.00 0.00 0.05 746.00
quote 11.15 0.00 3.00 9.75 12.80 84.00 23.00 quote 0.04 0.00 1.00 0.00 0.05 544.00
quote 8.45 0.00 0.00 9.20 11.20 74.00 24.00 quote 0.05 0.00 7.00 0.02 0.13 318.00
quote 9.20 0.00 1.00 7.75 10.25 212.00 25.00 quote 0.06 0.00 99.00 0.05 0.10 2,905
quote 8.20 0.00 1.00 7.20 8.75 101.00 26.00 quote 0.10 0.00 38.00 0.10 0.13 1,624
quote 7.15 0.00 1.00 7.00 8.05 113.00 27.00 quote 0.15 0.00 51.00 0.12 0.25 876.00
quote 6.14 0.00 1.00 6.15 7.00 105.00 28.00 quote 0.23 0.00 40.00 0.20 0.25 5,590
quote 5.50 0.00 22.00 5.45 5.85 218.00 29.00 quote 0.30 0.00 359.00 0.30 0.35 3,992
quote 4.73 0.00 100.00 4.10 4.85 682.00 30.00 quote 0.47 0.00 246.00 0.44 0.50 3,404
quote 3.98 0.00 4.00 3.90 4.15 1,649 31.00 quote 0.69 0.00 62.00 0.67 0.72 2,923
quote 3.25 0.00 354.00 3.25 3.35 1,165 32.00 quote 0.98 0.00 95.00 0.96 1.03 3,288
quote 2.67 0.00 227.00 2.69 2.75 2,946 33.00 quote 1.38 0.00 124.00 1.34 1.45 2,219
quote 2.18 0.00 408.00 2.13 2.25 3,882 34.00 quote 1.84 0.00 155.00 1.68 1.91 7,322
34.33 Current price as of 8/07/2020 04:00:00 PM
quote 1.74 0.00 1,284 1.75 1.81 7,788 35.00 quote 2.50 0.00 203.00 2.38 2.62 3,152
quote 1.39 0.00 995.00 1.36 1.44 3,586 36.00 quote 3.10 0.00 49.00 3.00 3.15 794.00
quote 1.10 0.00 192.00 1.07 1.12 1,450 37.00 quote 3.95 0.00 12.00 3.70 3.85 375.00
quote 0.87 0.00 152.00 0.85 1.00 1,736 38.00 quote 4.75 0.00 0.00 4.45 5.30 306.00
quote 0.71 0.00 74.00 0.69 0.77 1,024 39.00 quote 5.55 0.00 0.00 5.05 5.50 57.00
quote 0.58 0.00 1,612 0.46 0.60 5,101 40.00 quote 6.22 0.00 13.00 6.20 6.35 4,759
quote 0.49 0.00 23.00 0.47 0.49 319.00 41.00 quote 7.30 0.00 4.00 6.95 7.85 57.00
quote 0.42 0.00 20.00 0.38 0.43 1,480 42.00 quote 8.15 0.00 0.00 7.80 8.30 134.00
quote 0.32 0.00 25.00 0.17 0.36 1,474 43.00 quote 9.40 0.00 0.00 8.20 9.20 15.00
quote 0.24 0.00 49.00 0.26 0.45 427.00 44.00 quote 11.60 0.00 0.00 9.80 11.75 22.00
quote 0.19 0.00 38.00 0.10 0.27 2,776 45.00 quote 11.11 0.00 0.00 10.60 11.05 541.00
quote 0.15 0.00 16.00 0.05 0.64 713.00 46.00 quote 14.03 0.00 0.00 10.95 12.85 45.00
quote 0.13 0.00 2.00 0.05 2.14 158.00 47.00 quote 13.20 0.00 0.00 11.25 14.15 49.00
quote 0.15 0.00 16.00 0.01 2.13 691.00 48.00 quote 15.43 0.00 0.00 13.30 14.40 142.00
quote 0.11 0.00 1.00 0.01 0.23 355.00 49.00 quote 16.25 0.00 0.00 13.45 16.05 459.00
quote 0.13 0.00 14.00 0.05 0.14 3,684 50.00 quote 15.85 0.00 0.00 15.15 16.15 291.00
quote 0.08 0.00 1.00 0.00 0.13 498.00 52.50 quote 18.75 0.00 0.00 17.40 18.40 97.00
quote 0.07 0.00 10.00 0.01 0.20 966.00 55.00 quote 22.25 0.00 0.00 20.00 21.05 566.00
quote 0.05 0.00 13.00 0.01 0.10 499.00 60.00 quote 25.85 0.00 3.00 24.40 27.20 33.00
quote 0.04 0.00 0.00 0.03 0.12 2,030 65.00 quote 31.05 0.00 3.00 29.30 32.20 30.00
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 1.00 12.90 15.60 23.00 20.00 quote 0.08 0.00 1.00 0.00 0.15 75.00
quote 8.97 0.00 5.00 8.85 11.10 18.00 25.00 quote 0.15 0.00 0.00 0.15 0.34 223.00
quote 0.00 0.00 0.00 7.10 10.05 26.00 quote 0.29 0.00 7.00 0.19 0.54 54.00
quote 8.40 0.00 0.00 7.50 8.30 2.00 27.00 quote 0.32 0.00 1.00 0.19 2.39 54.00
quote 6.55 0.00 0.00 5.50 8.10 8.00 28.00 quote 0.45 0.00 84.00 0.32 0.54 196.00
quote 5.30 0.00 0.00 5.85 7.05 15.00 29.00 quote 0.68 0.00 12.00 0.56 0.70 307.00
quote 5.15 0.00 0.00 5.05 5.20 27.00 30.00 quote 0.81 0.00 220.00 0.67 0.85 82.00
quote 4.20 0.00 13.00 4.30 4.65 89.00 31.00 quote 1.09 0.00 5.00 0.99 1.12 109.00
quote 3.65 0.00 53.00 3.65 3.80 287.00 32.00 quote 1.44 0.00 15.00 1.21 1.45 280.00
quote 2.94 0.00 17.00 2.98 3.20 366.00 33.00 quote 1.87 0.00 32.00 1.73 1.90 265.00
quote 2.45 0.00 51.00 2.42 2.67 250.00 34.00 quote 2.25 0.00 1,098 2.22 2.34 95.00
34.33 Current price as of 8/07/2020 04:00:00 PM
quote 2.00 0.00 49.00 2.10 2.34 628.00 35.00 quote 2.83 0.00 1,280 2.70 2.91 367.00
quote 1.77 0.00 45.00 1.70 1.87 272.00 36.00 quote 3.60 0.00 0.00 3.40 3.55 12.00
quote 1.45 0.00 28.00 1.45 4.50 191.00 37.00 quote 4.25 0.00 1.00 4.05 4.95 6.00
quote 0.89 0.00 5.00 1.15 1.71 313.00 38.00 quote 5.22 0.00 4.00 4.85 5.55 17.00
quote 0.96 0.00 12.00 0.85 1.22 161.00 39.00 quote 5.76 0.00 1.00 5.60 5.95 3.00
quote 0.84 0.00 9.00 0.77 1.00 431.00 40.00 quote 7.74 0.00 0.00 5.90 7.25 5.00
quote 0.65 0.00 22.00 0.08 1.00 261.00 41.00 quote 8.70 0.00 0.00 7.35 8.85 9.00
quote 0.61 0.00 19.00 0.60 1.09 54.00 42.00 quote 0.00 0.00 0.00 8.20 10.80
quote 0.40 0.00 33.00 0.29 0.69 270.00 45.00 quote 12.75 0.00 0.00 11.00 13.40 4.00
quote 0.22 0.00 746.00 0.24 0.39 679.00 50.00 quote 0.00 0.00 0.00 15.85 17.60

September, 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.