Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240621C00048000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 1.87 | 2.01 | 2.15 | -2.35 | -55.69% | 2,064 | 1,562 | 41.02% |
UAL240628C00048000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 2.25 | 2.44 | 2.55 | -3.00 | -57.14% | 8 | 5 | 40.92% |
UAL240705C00048000 | 2024-06-14 1:04PM EDT | 2024-07-05 | 2.58 | 2.68 | 3.15 | -1.65 | -39.01% | 220 | 13 | 47.17% |
UAL240719C00048000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 3.70 | 3.85 | 4.05 | -1.37 | -27.02% | 436 | 1,111 | 50.27% |
UAL240816C00048000 | 2024-06-14 11:03AM EDT | 2024-08-16 | 4.07 | 4.60 | 4.70 | -1.83 | -31.02% | 54 | 376 | 46.95% |
UAL241220C00048000 | 2024-06-14 12:04PM EDT | 2024-12-20 | 7.00 | 7.10 | 7.25 | -2.20 | -23.91% | 34 | 63 | 45.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240621P00048000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.36 | +0.23 | +255.56% | 3,832 | 5,856 | 36.43% |
UAL240628P00048000 | 2024-06-14 3:28PM EDT | 2024-06-28 | 0.75 | 0.64 | 0.73 | +0.51 | +212.50% | 54 | 168 | 37.16% |
UAL240705P00048000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 0.96 | 0.84 | 0.94 | +0.57 | +146.15% | 19 | 82 | 35.30% |
UAL240712P00048000 | 2024-06-14 1:35PM EDT | 2024-07-12 | 1.35 | 1.17 | 1.27 | +0.72 | +114.29% | 134 | 132 | 37.11% |
UAL240719P00048000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 1.97 | 1.91 | 1.96 | +0.86 | +77.48% | 127 | 1,508 | 45.17% |
UAL240726P00048000 | 2024-06-13 1:57PM EDT | 2024-07-26 | 1.32 | 1.66 | 2.27 | -0.04 | -2.94% | 1 | 25 | 46.05% |
UAL240816P00048000 | 2024-06-14 2:51PM EDT | 2024-08-16 | 2.66 | 2.49 | 2.54 | +0.87 | +48.60% | 523 | 2,417 | 41.02% |
UAL241220P00048000 | 2024-06-13 11:47AM EDT | 2024-12-20 | 3.80 | 3.75 | 4.30 | +0.30 | +8.57% | 7 | 18 | 36.49% |