Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240419C00033000 | 2024-03-15 3:23PM EDT | 2024-04-19 | 10.70 | 14.95 | 15.10 | 0.00 | - | 1 | 6 | 87.70% |
UAL240621C00033000 | 2024-03-28 11:33AM EDT | 2024-06-21 | 15.40 | 15.15 | 15.55 | +0.45 | +3.01% | 35 | 143 | 57.91% |
UAL240719C00033000 | 2024-03-27 3:04PM EDT | 2024-07-19 | 15.55 | 14.90 | 15.90 | +0.60 | +4.01% | 3 | 97 | 51.56% |
UAL240816C00033000 | 2024-03-27 3:06PM EDT | 2024-08-16 | 15.25 | 14.95 | 16.05 | 0.00 | - | 37 | 175 | 59.03% |
UAL240920C00033000 | 2024-03-27 1:55PM EDT | 2024-09-20 | 15.80 | 16.20 | 16.40 | 0.00 | - | 2 | 144 | 56.57% |
UAL250117C00033000 | 2024-03-14 12:57PM EDT | 2025-01-17 | 12.80 | 17.40 | 18.00 | 0.00 | - | 6 | 611 | 57.81% |
UAL250620C00033000 | 2024-03-22 2:40PM EDT | 2025-06-20 | 17.65 | 17.65 | 18.85 | 0.00 | - | 1 | 24 | 50.96% |
UAL251219C00033000 | 2024-03-22 11:09AM EDT | 2025-12-19 | 18.78 | 20.00 | 20.30 | 0.00 | - | 1 | 11 | 54.37% |
UAL260116C00033000 | 2024-01-25 12:29PM EDT | 2026-01-16 | 15.90 | 18.40 | 18.60 | 0.00 | - | 3 | 33 | 44.17% |
UAL261218C00033000 | 2024-02-01 12:53PM EDT | 2026-12-18 | 16.50 | 18.95 | 21.15 | 0.00 | - | 1 | 6 | 47.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240405P00033000 | 2024-03-26 12:25PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 162.50% |
UAL240419P00033000 | 2024-03-28 2:27PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 104 | 599 | 64.84% |
UAL240621P00033000 | 2024-03-25 10:33AM EDT | 2024-06-21 | 0.36 | 0.15 | 0.36 | 0.00 | - | 80 | 10,881 | 50.10% |
UAL240719P00033000 | 2024-03-28 12:25PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.29 | -0.27 | -50.00% | 5 | 109 | 44.68% |
UAL240816P00033000 | 2024-03-25 10:32AM EDT | 2024-08-16 | 0.72 | 0.39 | 0.41 | 0.00 | - | 21 | 130 | 43.46% |
UAL240920P00033000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 0.57 | 0.51 | 0.53 | 0.00 | - | 26 | 642 | 41.55% |
UAL250117P00033000 | 2024-03-28 10:03AM EDT | 2025-01-17 | 1.15 | 1.10 | 1.15 | -0.03 | -2.54% | 30 | 9,578 | 40.58% |
UAL250620P00033000 | 2024-03-25 10:21AM EDT | 2025-06-20 | 2.40 | 1.73 | 2.31 | 0.00 | - | 29 | 1,810 | 42.93% |
UAL251219P00033000 | 2024-03-25 9:38AM EDT | 2025-12-19 | 3.03 | 2.39 | 2.55 | 0.00 | - | 25 | 809 | 37.81% |
UAL260116P00033000 | 2024-03-28 12:07PM EDT | 2026-01-16 | 2.58 | 2.50 | 2.77 | -0.82 | -24.12% | 1 | 575 | 38.39% |
UAL261218P00033000 | 2024-03-25 1:29PM EDT | 2026-12-18 | 4.19 | 3.60 | 3.75 | 0.00 | - | 1 | 21 | 36.12% |