Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL230331C00038000 | 2023-03-23 2:28PM EDT | 2023-03-31 | 3.95 | 3.55 | 3.70 | 0.00 | - | 2 | 15 | 60.06% |
UAL230428C00038000 | 2023-03-22 2:40PM EDT | 2023-04-28 | 7.05 | 4.80 | 5.00 | 0.00 | - | 1 | 3 | 59.62% |
UAL230519C00038000 | 2023-03-17 10:04AM EDT | 2023-05-19 | 7.60 | 5.40 | 5.55 | 0.00 | - | 13 | 10 | 57.32% |
UAL230616C00038000 | 2023-03-24 12:51PM EDT | 2023-06-16 | 5.85 | 6.00 | 6.20 | -0.30 | -4.88% | 2 | 921 | 55.62% |
UAL230915C00038000 | 2023-03-24 10:52AM EDT | 2023-09-15 | 7.25 | 7.65 | 7.85 | -0.65 | -8.23% | 23 | 119 | 54.35% |
UAL240119C00038000 | 2023-03-24 1:38PM EDT | 2024-01-19 | 9.25 | 9.45 | 9.75 | -2.00 | -17.78% | 24 | 1,296 | 54.88% |
UAL240621C00038000 | 2023-03-24 12:49PM EDT | 2024-06-21 | 10.90 | 11.15 | 11.35 | -10.45 | -48.95% | 12 | 104 | 54.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL230331P00038000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 0.27 | 0.26 | 0.28 | -0.09 | -25.00% | 130 | 133 | 60.45% |
UAL230406P00038000 | 2023-03-24 3:43PM EDT | 2023-04-06 | 0.49 | 0.49 | 0.53 | +0.09 | +22.50% | 10 | 4 | 56.35% |
UAL230414P00038000 | 2023-03-24 11:11AM EDT | 2023-04-14 | 1.11 | 0.83 | 0.93 | +0.53 | +91.38% | 2 | 110 | 56.84% |
UAL230428P00038000 | 2023-03-24 2:51PM EDT | 2023-04-28 | 1.41 | 1.31 | 1.41 | +0.26 | +22.61% | 6 | 30 | 55.52% |
UAL230519P00038000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 1.84 | 1.80 | 1.90 | +0.10 | +5.75% | 14 | 233 | 52.69% |
UAL230616P00038000 | 2023-03-24 10:36AM EDT | 2023-06-16 | 2.56 | 2.34 | 2.39 | +0.26 | +11.30% | 35 | 2,238 | 50.34% |
UAL230915P00038000 | 2023-03-24 1:57PM EDT | 2023-09-15 | 3.75 | 3.50 | 3.60 | +0.70 | +22.95% | 109 | 3,632 | 46.81% |
UAL240119P00038000 | 2023-03-24 3:29PM EDT | 2024-01-19 | 4.81 | 4.75 | 4.85 | +0.34 | +7.61% | 10 | 7,177 | 44.80% |
UAL240621P00038000 | 2023-03-24 2:39PM EDT | 2024-06-21 | 6.00 | 5.90 | 6.05 | +0.85 | +16.50% | 1 | 474 | 43.53% |