Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240607C00053000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 0.78 | 0.79 | 0.83 | -0.34 | -30.36% | 1,183 | 2,612 | 43.65% |
UAL240614C00053000 | 2024-06-03 3:12PM EDT | 2024-06-14 | 1.52 | 1.32 | 1.36 | +0.07 | +4.83% | 110 | 92 | 40.87% |
UAL240621C00053000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 1.61 | 1.61 | 1.66 | -0.23 | -12.50% | 73 | 887 | 38.38% |
UAL240628C00053000 | 2024-06-03 3:00PM EDT | 2024-06-28 | 2.23 | 1.91 | 2.05 | +0.20 | +9.85% | 10 | 44 | 39.65% |
UAL240705C00053000 | 2024-06-03 1:17PM EDT | 2024-07-05 | 2.14 | 2.11 | 2.29 | +0.17 | +8.63% | 7 | 7 | 38.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240607P00053000 | 2024-06-03 3:38PM EDT | 2024-06-07 | 0.90 | 1.02 | 1.07 | -0.14 | -13.46% | 1,012 | 1,098 | 41.80% |
UAL240614P00053000 | 2024-06-03 3:43PM EDT | 2024-06-14 | 1.44 | 1.50 | 1.53 | -0.27 | -15.79% | 84 | 697 | 37.84% |
UAL240621P00053000 | 2024-06-03 12:13PM EDT | 2024-06-21 | 1.94 | 1.74 | 1.80 | +0.15 | +8.38% | 7 | 259 | 35.38% |
UAL240628P00053000 | 2024-05-29 12:03PM EDT | 2024-06-28 | 2.07 | 1.96 | 2.08 | -0.98 | -32.13% | 15 | 108 | 35.11% |
UAL240705P00053000 | 2024-06-03 1:17PM EDT | 2024-07-05 | 2.14 | 2.15 | 2.32 | -1.16 | -35.15% | 1 | 11 | 34.89% |