Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240621C00049000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.34 | 1.33 | 1.38 | -1.62 | -54.73% | 282 | 953 | 36.57% |
UAL240628C00049000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 1.66 | 1.80 | 1.90 | -2.64 | -61.40% | 19 | 6 | 39.70% |
UAL240705C00049000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 1.91 | 2.02 | 2.16 | -1.52 | -44.31% | 54 | 28 | 37.99% |
UAL240712C00049000 | 2024-06-14 2:11PM EDT | 2024-07-12 | 2.32 | 2.44 | 2.60 | -1.09 | -31.96% | 90 | 8 | 41.07% |
UAL240719C00049000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 3.15 | 3.25 | 3.35 | -1.05 | -25.00% | 139 | 334 | 49.12% |
UAL240816C00049000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 3.95 | 4.00 | 4.45 | -1.10 | -21.78% | 136 | 399 | 50.17% |
UAL241220C00049000 | 2024-06-14 10:09AM EDT | 2024-12-20 | 6.54 | 6.30 | 6.70 | -1.41 | -17.74% | 1 | 65 | 45.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240621P00049000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.63 | 0.59 | 0.62 | +0.42 | +200.00% | 1,813 | 1,659 | 33.89% |
UAL240628P00049000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 1.12 | 0.95 | 1.09 | +0.61 | +119.61% | 39 | 47 | 36.52% |
UAL240705P00049000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 1.33 | 1.26 | 1.32 | +0.87 | +189.13% | 78 | 42 | 34.77% |
UAL240712P00049000 | 2024-06-14 3:02PM EDT | 2024-07-12 | 1.76 | 1.52 | 1.66 | +1.03 | +141.10% | 19 | 403 | 36.43% |
UAL240719P00049000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 2.40 | 2.33 | 2.38 | +0.81 | +50.94% | 168 | 1,312 | 44.51% |
UAL240726P00049000 | 2024-06-14 11:49AM EDT | 2024-07-26 | 2.80 | 2.09 | 2.61 | +1.19 | +73.91% | 1 | 3 | 44.09% |
UAL240816P00049000 | 2024-06-14 2:02PM EDT | 2024-08-16 | 3.11 | 2.92 | 2.98 | +1.11 | +55.50% | 216 | 419 | 40.58% |
UAL241220P00049000 | 2024-06-14 12:50PM EDT | 2024-12-20 | 4.84 | 4.20 | 4.80 | +0.09 | +1.89% | 1 | 355 | 36.38% |