Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240607C00075000 | 2024-05-29 10:05AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 3 | 137.50% |
UAL240614C00075000 | 2024-06-03 2:08PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 1 | 73.44% |
UAL240621C00075000 | 2024-05-31 10:05AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1,092 | 80.47% |
UAL240719C00075000 | 2024-06-03 3:12PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.25 | -0.02 | -20.00% | 20 | 179 | 52.73% |
UAL240816C00075000 | 2024-05-30 2:10PM EDT | 2024-08-16 | 0.13 | 0.16 | 0.21 | 0.00 | - | 1 | 69 | 44.68% |
UAL240920C00075000 | 2024-06-03 11:03AM EDT | 2024-09-20 | 0.32 | 0.29 | 0.32 | +0.02 | +6.67% | 8 | 418 | 40.14% |
UAL241220C00075000 | 2024-06-03 9:49AM EDT | 2024-12-20 | 1.20 | 0.90 | 1.05 | +0.39 | +48.15% | 1 | 880 | 39.82% |
UAL250117C00075000 | 2024-05-30 1:03PM EDT | 2025-01-17 | 0.95 | 1.08 | 1.17 | 0.00 | - | 401 | 6,109 | 38.53% |
UAL250321C00075000 | 2024-05-21 10:24AM EDT | 2025-03-21 | 2.09 | 1.54 | 1.68 | 0.00 | - | - | 179 | 38.28% |
UAL250620C00075000 | 2024-06-03 12:37PM EDT | 2025-06-20 | 2.39 | 2.37 | 2.67 | -0.29 | -10.82% | 6 | 331 | 39.55% |
UAL251219C00075000 | 2024-05-24 9:30AM EDT | 2025-12-19 | 3.70 | 3.80 | 4.05 | 0.00 | - | 2 | 461 | 38.78% |
UAL260116C00075000 | 2024-06-03 12:52PM EDT | 2026-01-16 | 4.00 | 4.00 | 4.20 | -0.22 | -5.21% | 13 | 2,995 | 38.49% |
UAL261218C00075000 | 2024-05-24 2:49PM EDT | 2026-12-18 | 6.40 | 5.30 | 8.70 | 0.00 | - | 12 | 169 | 44.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240621P00075000 | 2024-05-23 10:04AM EDT | 2024-06-21 | 23.05 | 21.35 | 23.35 | 0.00 | - | 2 | 1 | 73.83% |
UAL250117P00075000 | 2023-08-17 2:27PM EDT | 2025-01-17 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 80.46% |
UAL251219P00075000 | 2023-06-23 12:41PM EDT | 2025-12-19 | 24.10 | 20.25 | 21.30 | 0.00 | - | 3 | 6 | 0.00% |