Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240412C00030000 | 2024-03-27 1:36PM EDT | 2024-04-12 | 17.30 | 17.90 | 18.05 | 0.00 | - | 1 | 1 | 116.02% |
UAL240419C00030000 | 2024-03-14 10:24AM EDT | 2024-04-19 | 12.20 | 16.95 | 18.10 | 0.00 | - | 1 | 6 | 112.89% |
UAL240517C00030000 | 2024-03-26 11:38AM EDT | 2024-05-17 | 17.90 | 17.80 | 19.00 | +1.95 | +12.23% | 5 | 4 | 92.09% |
UAL240621C00030000 | 2024-03-28 12:04PM EDT | 2024-06-21 | 18.35 | 18.30 | 18.45 | +0.80 | +4.56% | 16 | 722 | 70.02% |
UAL240719C00030000 | 2024-03-28 10:22AM EDT | 2024-07-19 | 18.35 | 18.40 | 19.30 | +0.40 | +2.23% | 4 | 83 | 73.34% |
UAL240816C00030000 | 2024-03-25 10:19AM EDT | 2024-08-16 | 14.95 | 18.75 | 18.95 | 0.00 | - | 7 | 157 | 65.72% |
UAL240920C00030000 | 2024-03-27 1:13PM EDT | 2024-09-20 | 18.30 | 18.95 | 19.10 | 0.00 | - | 8 | 1,026 | 62.01% |
UAL250117C00030000 | 2024-03-28 3:25PM EDT | 2025-01-17 | 19.87 | 18.00 | 20.05 | +0.67 | +3.49% | 12 | 357 | 60.28% |
UAL250620C00030000 | 2024-03-14 10:09AM EDT | 2025-06-20 | 15.96 | 20.40 | 21.30 | 0.00 | - | 1 | 23 | 55.76% |
UAL251219C00030000 | 2024-03-27 11:01AM EDT | 2025-12-19 | 21.00 | 21.20 | 22.50 | 0.00 | - | 5 | 78 | 53.86% |
UAL260116C00030000 | 2024-03-27 12:51PM EDT | 2026-01-16 | 21.74 | 22.40 | 23.55 | 0.00 | - | 2 | 102 | 59.90% |
UAL261218C00030000 | 2024-03-28 3:46PM EDT | 2026-12-18 | 24.45 | 24.10 | 24.75 | +5.50 | +29.02% | 11 | 14 | 56.14% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240328P00030000 | 2024-02-23 3:22PM EDT | 2024-03-28 | 0.07 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 343.75% |
UAL240419P00030000 | 2024-03-21 1:31PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.20 | 0.00 | - | 50 | 113 | 97.66% |
UAL240426P00030000 | 2024-03-18 9:30AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 101.47% |
UAL240517P00030000 | 2024-03-21 9:30AM EDT | 2024-05-17 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 16 | 60.55% |
UAL240621P00030000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 22 | 30,643 | 50.00% |
UAL240719P00030000 | 2024-03-28 2:35PM EDT | 2024-07-19 | 0.18 | 0.07 | 0.30 | -0.12 | -40.00% | 1 | 398 | 54.10% |
UAL240816P00030000 | 2024-03-20 3:08PM EDT | 2024-08-16 | 0.33 | 0.13 | 0.52 | 0.00 | - | 2 | 55 | 55.23% |
UAL240920P00030000 | 2024-03-26 9:30AM EDT | 2024-09-20 | 0.52 | 0.32 | 0.34 | 0.00 | - | 10 | 1,157 | 44.68% |
UAL250117P00030000 | 2024-03-28 1:38PM EDT | 2025-01-17 | 0.77 | 0.75 | 0.78 | -0.05 | -6.10% | 3 | 4,070 | 42.68% |
UAL250620P00030000 | 2024-03-28 3:37PM EDT | 2025-06-20 | 1.34 | 1.30 | 1.37 | -0.31 | -18.79% | 11 | 810 | 41.28% |
UAL251219P00030000 | 2024-03-28 3:14PM EDT | 2025-12-19 | 1.89 | 1.79 | 1.97 | -0.10 | -5.03% | 1 | 1,398 | 39.75% |
UAL260116P00030000 | 2024-03-28 3:35PM EDT | 2026-01-16 | 2.01 | 1.88 | 2.13 | -0.17 | -7.80% | 8 | 1,053 | 40.09% |
UAL261218P00030000 | 2024-02-20 12:19PM EDT | 2026-12-18 | 3.97 | 0.71 | 4.55 | 0.00 | - | 3 | 33 | 45.98% |