Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240419C00060000 | 2024-03-26 10:18AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.07 | 0.00 | - | 130 | 377 | 47.27% |
UAL240426C00060000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 0.07 | 0.04 | 0.35 | +0.02 | +40.00% | 21 | 36 | 50.29% |
UAL240503C00060000 | 2024-03-28 11:16AM EDT | 2024-05-03 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 62 | 62 | 43.46% |
UAL240517C00060000 | 2024-03-28 11:57AM EDT | 2024-05-17 | 0.23 | 0.22 | 0.28 | -0.01 | -4.17% | 5 | 192 | 41.90% |
UAL240621C00060000 | 2024-03-28 12:41PM EDT | 2024-06-21 | 0.49 | 0.45 | 0.50 | +0.04 | +8.89% | 1 | 8,407 | 37.45% |
UAL240719C00060000 | 2024-03-28 12:20PM EDT | 2024-07-19 | 0.80 | 0.77 | 0.80 | +0.09 | +12.68% | 11 | 574 | 37.43% |
UAL240816C00060000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 1.09 | 1.07 | 1.10 | +0.06 | +5.83% | 31 | 196 | 37.35% |
UAL240920C00060000 | 2024-03-28 2:46PM EDT | 2024-09-20 | 1.40 | 1.40 | 1.47 | +0.10 | +7.69% | 174 | 674 | 37.27% |
UAL250117C00060000 | 2024-03-28 12:30PM EDT | 2025-01-17 | 2.93 | 2.85 | 2.94 | +0.28 | +10.57% | 7 | 1,479 | 39.01% |
UAL250620C00060000 | 2024-03-25 3:10PM EDT | 2025-06-20 | 3.40 | 4.50 | 4.65 | 0.00 | - | 30 | 236 | 40.28% |
UAL251219C00060000 | 2024-02-21 2:05PM EDT | 2025-12-19 | 4.80 | 5.60 | 5.90 | 0.00 | - | 9 | 95 | 39.09% |
UAL260116C00060000 | 2024-03-28 2:39PM EDT | 2026-01-16 | 6.66 | 6.60 | 7.15 | +0.40 | +6.39% | 17 | 1,109 | 43.17% |
UAL261218C00060000 | 2024-03-26 1:55PM EDT | 2026-12-18 | 9.50 | 7.50 | 10.65 | +1.20 | +14.46% | 10 | 37 | 46.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240419P00060000 | 2024-03-27 3:35PM EDT | 2024-04-19 | 12.90 | 11.95 | 13.10 | 0.00 | - | 2 | 2 | 68.36% |
UAL240621P00060000 | 2024-02-14 4:04PM EDT | 2024-06-21 | 17.25 | 16.30 | 16.45 | 0.00 | - | 4 | 21 | 87.72% |
UAL240920P00060000 | 2024-01-11 12:02PM EDT | 2024-09-20 | 16.65 | 17.05 | 18.05 | 0.00 | - | 2 | 11 | 70.30% |
UAL250117P00060000 | 2024-03-08 12:24PM EDT | 2025-01-17 | 16.40 | 12.90 | 13.25 | 0.00 | - | 2 | 29 | 26.16% |
UAL250620P00060000 | 2024-01-10 12:45PM EDT | 2025-06-20 | 16.90 | 17.70 | 18.25 | 0.00 | - | 1 | 2 | 47.47% |
UAL251219P00060000 | 2024-01-22 11:00AM EDT | 2025-12-19 | 20.88 | 17.10 | 17.50 | 0.00 | - | 8 | 43 | 37.02% |
UAL260116P00060000 | 2024-03-13 10:21AM EDT | 2026-01-16 | 18.50 | 14.65 | 14.90 | 0.00 | - | 1 | 8 | 25.48% |
UAL261218P00060000 | 2024-02-01 10:54AM EDT | 2026-12-18 | 20.25 | 15.95 | 19.60 | 0.00 | - | - | 1 | 36.24% |