Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240621C00020000 | 2024-03-27 3:43PM EDT | 2024-06-21 | 27.90 | 28.00 | 28.15 | +0.40 | +1.45% | 2 | 161 | 106.06% |
UAL240719C00020000 | 2024-01-23 11:23AM EDT | 2024-07-19 | 21.30 | 25.60 | 26.10 | 0.00 | - | 1 | 1 | 0.00% |
UAL240816C00020000 | 2024-03-13 3:56PM EDT | 2024-08-16 | 23.60 | 28.15 | 29.30 | 0.00 | - | - | 6 | 108.45% |
UAL240920C00020000 | 2024-03-27 1:45PM EDT | 2024-09-20 | 27.81 | 28.10 | 28.85 | 0.00 | - | 1 | 74 | 89.60% |
UAL250117C00020000 | 2024-03-28 11:05AM EDT | 2025-01-17 | 28.84 | 28.15 | 29.25 | +0.84 | +3.00% | 1 | 79 | 74.56% |
UAL250620C00020000 | 2024-03-12 2:22PM EDT | 2025-06-20 | 23.81 | 27.60 | 30.35 | 0.00 | - | 2 | 16 | 65.11% |
UAL251219C00020000 | 2024-03-07 2:27PM EDT | 2025-12-19 | 27.15 | 28.40 | 32.20 | 0.00 | - | 2 | 12 | 70.56% |
UAL260116C00020000 | 2024-03-27 1:50PM EDT | 2026-01-16 | 29.90 | 28.05 | 30.90 | 0.00 | - | 13 | 30 | 59.96% |
UAL261218C00020000 | 2024-03-18 3:07PM EDT | 2026-12-18 | 25.65 | 29.00 | 32.35 | 0.00 | - | 1 | 4 | 59.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240621P00020000 | 2024-03-18 3:32PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 38,717 | 68.75% |
UAL240719P00020000 | 2024-02-12 2:52PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.18 | 0.00 | - | 160 | 100 | 75.98% |
UAL240816P00020000 | 2024-02-08 4:12PM EDT | 2024-08-16 | 0.13 | 0.03 | 0.23 | 0.00 | - | 2 | 2 | 71.48% |
UAL240920P00020000 | 2024-02-16 1:49PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 126 | 64.45% |
UAL250117P00020000 | 2024-03-27 3:43PM EDT | 2025-01-17 | 0.19 | 0.15 | 0.18 | 0.00 | - | 32 | 8,608 | 51.56% |
UAL250620P00020000 | 2024-03-28 11:09AM EDT | 2025-06-20 | 0.39 | 0.38 | 0.40 | -0.01 | -2.44% | 34 | 20,426 | 49.56% |
UAL251219P00020000 | 2024-03-27 1:45PM EDT | 2025-12-19 | 0.73 | 0.50 | 0.93 | 0.00 | - | 2 | 1,625 | 51.27% |
UAL260116P00020000 | 2024-03-27 3:56PM EDT | 2026-01-16 | 0.80 | 0.57 | 1.01 | 0.00 | - | 202 | 7,510 | 51.32% |
UAL261218P00020000 | 2024-03-28 10:49AM EDT | 2026-12-18 | 1.23 | 1.08 | 1.45 | -0.05 | -3.91% | 1 | 12,336 | 46.51% |