Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240328C00042000 | 2024-03-27 3:08PM EDT | 2024-03-28 | 5.12 | 5.85 | 6.40 | 0.00 | - | 7 | 77 | 201.95% |
UAL240405C00042000 | 2024-03-28 1:00PM EDT | 2024-04-05 | 5.85 | 4.95 | 6.95 | +0.70 | +13.59% | 5 | 137 | 50.00% |
UAL240412C00042000 | 2024-03-28 9:49AM EDT | 2024-04-12 | 5.71 | 6.00 | 6.30 | +0.26 | +4.77% | 1 | 386 | 51.95% |
UAL240419C00042000 | 2024-03-28 2:42PM EDT | 2024-04-19 | 5.95 | 5.60 | 6.35 | +0.08 | +1.36% | 5 | 700 | 51.47% |
UAL240426C00042000 | 2024-03-27 9:32AM EDT | 2024-04-26 | 4.85 | 5.95 | 6.60 | 0.00 | - | 1 | 25 | 52.64% |
UAL240503C00042000 | 2024-03-25 10:09AM EDT | 2024-05-03 | 3.65 | 5.65 | 6.95 | 0.00 | - | 1 | 1 | 55.91% |
UAL240517C00042000 | 2024-03-28 11:56AM EDT | 2024-05-17 | 6.80 | 5.85 | 6.95 | +0.45 | +7.09% | 11 | 75 | 47.61% |
UAL240621C00042000 | 2024-03-28 11:43AM EDT | 2024-06-21 | 7.40 | 7.45 | 7.55 | +0.45 | +6.47% | 23 | 894 | 45.31% |
UAL240719C00042000 | 2024-03-28 11:12AM EDT | 2024-07-19 | 7.90 | 7.95 | 8.05 | +0.40 | +5.33% | 5 | 376 | 45.22% |
UAL240816C00042000 | 2024-03-27 1:32PM EDT | 2024-08-16 | 8.00 | 8.45 | 8.55 | 0.00 | - | 10 | 270 | 45.61% |
UAL240920C00042000 | 2024-03-26 2:16PM EDT | 2024-09-20 | 7.50 | 9.00 | 9.10 | 0.00 | - | 17 | 743 | 45.76% |
UAL250117C00042000 | 2024-03-28 2:36PM EDT | 2025-01-17 | 10.50 | 10.70 | 10.80 | +1.25 | +13.51% | 10 | 2,826 | 46.83% |
UAL250620C00042000 | 2024-03-25 9:49AM EDT | 2025-06-20 | 9.60 | 12.45 | 12.65 | 0.00 | - | 1 | 677 | 47.93% |
UAL261218C00042000 | 2024-03-26 1:20PM EDT | 2026-12-18 | 15.52 | 16.60 | 17.90 | 0.00 | - | 10 | 127 | 51.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240328P00042000 | 2024-03-28 10:15AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 944 | 100.00% |
UAL240405P00042000 | 2024-03-28 3:36PM EDT | 2024-04-05 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 18 | 1,210 | 42.97% |
UAL240412P00042000 | 2024-03-28 9:49AM EDT | 2024-04-12 | 0.09 | 0.05 | 0.07 | -0.02 | -18.18% | 2 | 357 | 37.50% |
UAL240419P00042000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.26 | 0.25 | 0.27 | -0.14 | -35.00% | 15 | 901 | 43.26% |
UAL240426P00042000 | 2024-03-27 3:54PM EDT | 2024-04-26 | 0.32 | 0.29 | 0.33 | -0.14 | -30.43% | 3 | 233 | 40.23% |
UAL240503P00042000 | 2024-03-27 10:54AM EDT | 2024-05-03 | 0.79 | 0.49 | 0.54 | 0.00 | - | 1 | 14 | 42.63% |
UAL240517P00042000 | 2024-03-28 2:27PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.69 | -0.21 | -24.14% | 16 | 243 | 39.75% |
UAL240621P00042000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 1.09 | 1.04 | 1.09 | -0.19 | -14.84% | 569 | 6,668 | 36.96% |
UAL240719P00042000 | 2024-03-27 3:09PM EDT | 2024-07-19 | 1.63 | 1.40 | 1.45 | 0.00 | - | 4 | 213 | 36.69% |
UAL240816P00042000 | 2024-03-27 3:06PM EDT | 2024-08-16 | 1.96 | 1.73 | 1.76 | 0.00 | - | 21 | 132 | 36.23% |
UAL240920P00042000 | 2024-03-28 2:46PM EDT | 2024-09-20 | 2.11 | 1.98 | 2.05 | -0.16 | -7.05% | 5 | 568 | 35.19% |
UAL250117P00042000 | 2024-03-28 11:30AM EDT | 2025-01-17 | 3.15 | 3.05 | 3.20 | -0.20 | -5.97% | 1 | 5,776 | 35.27% |
UAL250620P00042000 | 2024-03-25 2:24PM EDT | 2025-06-20 | 5.10 | 4.00 | 4.25 | 0.00 | - | 1 | 204 | 34.38% |
UAL261218P00042000 | 2024-03-26 11:28AM EDT | 2026-12-18 | 7.10 | 6.45 | 6.70 | 0.00 | - | 2 | 39 | 32.00% |