Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240328C00025000 | 2024-03-27 11:39AM EDT | 2024-03-28 | 21.61 | 22.60 | 23.00 | 0.00 | - | 1 | 1 | 645.31% |
UAL240419C00025000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 20.85 | 21.90 | 24.00 | 0.00 | - | 2 | 10 | 123.44% |
UAL240517C00025000 | 2024-03-27 3:45PM EDT | 2024-05-17 | 22.50 | 22.10 | 23.20 | 0.00 | - | 16 | 7 | 108.50% |
UAL240621C00025000 | 2024-03-28 11:56AM EDT | 2024-06-21 | 23.25 | 22.65 | 23.35 | +0.88 | +3.93% | 6 | 212 | 69.53% |
UAL240719C00025000 | 2024-03-22 1:24PM EDT | 2024-07-19 | 22.10 | 21.35 | 23.50 | 0.00 | - | 5 | 217 | 84.47% |
UAL240816C00025000 | 2024-03-27 1:04PM EDT | 2024-08-16 | 22.70 | 23.55 | 23.75 | 0.00 | - | 2 | 14 | 80.08% |
UAL240920C00025000 | 2024-03-27 11:39AM EDT | 2024-09-20 | 22.48 | 23.10 | 24.85 | 0.00 | - | 1 | 57 | 79.25% |
UAL250117C00025000 | 2024-03-26 3:50PM EDT | 2025-01-17 | 22.15 | 22.60 | 24.50 | 0.00 | - | 1 | 132 | 53.47% |
UAL250620C00025000 | 2024-03-28 11:57AM EDT | 2025-06-20 | 25.20 | 25.15 | 26.05 | +2.20 | +9.57% | 12 | 36 | 68.19% |
UAL251219C00025000 | 2024-03-15 10:15AM EDT | 2025-12-19 | 21.85 | 25.75 | 26.40 | 0.00 | - | 3 | 40 | 61.51% |
UAL260116C00025000 | 2024-03-28 1:25PM EDT | 2026-01-16 | 26.25 | 26.25 | 26.75 | +2.05 | +8.47% | 20 | 64 | 63.57% |
UAL261218C00025000 | 2024-03-28 10:15AM EDT | 2026-12-18 | 27.55 | 26.90 | 28.80 | +1.11 | +4.20% | 3 | 7 | 60.19% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240426P00025000 | 2024-03-18 9:30AM EDT | 2024-04-26 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 1 | 134.57% |
UAL240621P00025000 | 2024-03-12 10:09AM EDT | 2024-06-21 | 0.12 | 0.02 | 0.06 | 0.00 | - | 30 | 2,421 | 58.98% |
UAL240719P00025000 | 2024-03-20 11:40AM EDT | 2024-07-19 | 0.13 | 0.02 | 0.30 | 0.00 | - | 1 | 232 | 63.48% |
UAL240816P00025000 | 2024-03-18 1:52PM EDT | 2024-08-16 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 9 | 59.28% |
UAL240920P00025000 | 2024-03-07 11:32AM EDT | 2024-09-20 | 0.28 | 0.06 | 0.41 | 0.00 | - | 2 | 303 | 54.74% |
UAL250117P00025000 | 2024-03-28 3:22PM EDT | 2025-01-17 | 0.39 | 0.37 | 0.39 | -0.02 | -4.88% | 2 | 2,281 | 47.02% |
UAL250620P00025000 | 2024-03-26 2:50PM EDT | 2025-06-20 | 0.84 | 0.71 | 0.80 | 0.00 | - | 57 | 146 | 45.48% |
UAL251219P00025000 | 2024-03-18 9:45AM EDT | 2025-12-19 | 1.52 | 1.17 | 1.23 | 0.00 | - | 1 | 5,090 | 43.48% |
UAL260116P00025000 | 2024-03-28 12:34PM EDT | 2026-01-16 | 1.25 | 1.23 | 1.30 | -0.27 | -17.76% | 1 | 1,987 | 43.29% |
UAL261218P00025000 | 2024-03-21 11:45AM EDT | 2026-12-18 | 2.00 | 1.87 | 2.04 | 0.00 | - | 8 | 60 | 41.07% |