Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL230922C00045000 | 2023-09-20 3:55PM EDT | 2023-09-22 | 0.22 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
UAL230929C00045000 | 2023-09-20 3:37PM EDT | 2023-09-29 | 0.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
UAL231006C00045000 | 2023-09-20 12:09PM EDT | 2023-10-06 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
UAL231013C00045000 | 2023-09-20 3:38PM EDT | 2023-10-13 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
UAL231020C00045000 | 2023-09-20 3:57PM EDT | 2023-10-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
UAL231027C00045000 | 2023-09-19 9:41AM EDT | 2023-10-27 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
UAL231117C00045000 | 2023-09-20 3:57PM EDT | 2023-11-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.78% |
UAL231215C00045000 | 2023-09-20 12:31PM EDT | 2023-12-15 | 3.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
UAL240119C00045000 | 2023-09-20 3:52PM EDT | 2024-01-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
UAL240315C00045000 | 2023-09-20 12:18PM EDT | 2024-03-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
UAL240621C00045000 | 2023-09-20 3:32PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
UAL250117C00045000 | 2023-09-20 9:57AM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
UAL250620C00045000 | 2023-09-20 2:49PM EDT | 2025-06-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
UAL251219C00045000 | 2023-09-19 10:30AM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL230922P00045000 | 2023-09-20 3:47PM EDT | 2023-09-22 | 0.78 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
UAL230929P00045000 | 2023-09-20 3:59PM EDT | 2023-09-29 | 1.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
UAL231006P00045000 | 2023-09-20 3:59PM EDT | 2023-10-06 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
UAL231013P00045000 | 2023-09-20 3:59PM EDT | 2023-10-13 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UAL231020P00045000 | 2023-09-20 3:58PM EDT | 2023-10-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
UAL231027P00045000 | 2023-09-20 3:41PM EDT | 2023-10-27 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UAL231117P00045000 | 2023-09-20 12:30PM EDT | 2023-11-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
UAL231215P00045000 | 2023-09-20 3:34PM EDT | 2023-12-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
UAL240119P00045000 | 2023-09-20 10:44AM EDT | 2024-01-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
UAL240315P00045000 | 2023-09-19 12:58PM EDT | 2024-03-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
UAL240621P00045000 | 2023-09-19 12:46PM EDT | 2024-06-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
UAL250117P00045000 | 2023-09-18 1:30PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
UAL250620P00045000 | 2023-09-19 3:36PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
UAL251219P00045000 | 2023-09-08 2:33PM EDT | 2025-12-19 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UAL260116P00045000 | 2023-09-18 3:12PM EDT | 2026-01-16 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |