Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240405C00048000 | 2024-03-28 3:49PM EDT | 2024-04-05 | 0.75 | 0.73 | 0.77 | +0.20 | +36.36% | 526 | 777 | 29.30% |
UAL240412C00048000 | 2024-03-28 3:54PM EDT | 2024-04-12 | 1.25 | 1.02 | 1.25 | +0.27 | +27.55% | 122 | 168 | 33.79% |
UAL240419C00048000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 1.88 | 1.88 | 1.92 | +0.23 | +13.94% | 127 | 737 | 42.19% |
UAL240426C00048000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 2.10 | 2.05 | 2.19 | +0.23 | +12.30% | 50 | 74 | 41.75% |
UAL240503C00048000 | 2024-03-28 11:20AM EDT | 2024-05-03 | 2.55 | 2.33 | 2.62 | +0.25 | +10.87% | 5 | 76 | 44.63% |
UAL240517C00048000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 2.92 | 2.87 | 2.90 | +0.26 | +9.77% | 1,646 | 9,870 | 41.85% |
UAL240621C00048000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 3.60 | 3.60 | 3.65 | +0.30 | +9.09% | 200 | 1,069 | 40.26% |
UAL240719C00048000 | 2024-03-28 1:03PM EDT | 2024-07-19 | 4.25 | 4.30 | 4.30 | +0.30 | +7.59% | 3 | 570 | 41.05% |
UAL240816C00048000 | 2024-03-27 3:36PM EDT | 2024-08-16 | 4.70 | 4.75 | 4.85 | +0.25 | +5.62% | 5 | 262 | 41.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240405P00048000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.80 | 0.79 | 0.85 | -0.61 | -43.26% | 91 | 46 | 27.83% |
UAL240412P00048000 | 2024-03-28 3:23PM EDT | 2024-04-12 | 1.27 | 1.20 | 1.35 | -0.34 | -21.12% | 13 | 230 | 33.25% |
UAL240419P00048000 | 2024-03-28 3:40PM EDT | 2024-04-19 | 1.90 | 1.84 | 1.89 | -0.49 | -20.50% | 644 | 635 | 38.97% |
UAL240426P00048000 | 2024-03-28 10:44AM EDT | 2024-04-26 | 2.16 | 2.00 | 2.23 | -1.39 | -39.15% | 220 | 2 | 40.28% |
UAL240503P00048000 | 2024-03-28 9:30AM EDT | 2024-05-03 | 2.80 | 1.94 | 2.44 | +0.03 | +1.08% | 1 | 401 | 39.65% |
UAL240517P00048000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 2.64 | 2.65 | 2.71 | -0.51 | -16.19% | 388 | 64 | 37.45% |
UAL240621P00048000 | 2024-03-28 11:07AM EDT | 2024-06-21 | 3.30 | 3.15 | 3.25 | -1.60 | -32.65% | 1 | 135 | 34.61% |
UAL240719P00048000 | 2024-03-28 12:35PM EDT | 2024-07-19 | 3.60 | 3.60 | 3.70 | -0.45 | -11.11% | 6 | 48 | 34.25% |
UAL240816P00048000 | 2024-03-25 10:07AM EDT | 2024-08-16 | 6.30 | 3.95 | 4.05 | 0.00 | - | 4 | 64 | 33.63% |