Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAA240405C00005500 | 2024-03-19 3:43PM EDT | 5.50 | 1.79 | 1.34 | 1.98 | 0.00 | - | 8 | 8 | 171.88% |
UAA240405C00006000 | 2024-03-22 9:49AM EDT | 6.00 | 1.22 | 1.27 | 1.65 | 0.00 | - | 5 | 5 | 124.22% |
UAA240405C00006500 | 2024-03-22 11:39AM EDT | 6.50 | 0.74 | 0.45 | 1.36 | 0.00 | - | 3 | 3 | 62.50% |
UAA240405C00007000 | 2024-03-28 12:52PM EDT | 7.00 | 0.42 | 0.22 | 0.72 | +0.17 | +68.00% | 30 | 116 | 54.69% |
UAA240405C00007500 | 2024-03-28 3:48PM EDT | 7.50 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 13 | 110 | 34.77% |
UAA240405C00008000 | 2024-03-28 10:59AM EDT | 8.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 359 | 40.63% |
UAA240405C00009000 | 2024-03-15 1:02PM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 320 | 81.25% |
UAA240405C00010000 | 2024-03-19 2:49PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 501 | 90.63% |
UAA240405C00011000 | 2024-03-07 4:57PM EDT | 11.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 20 | 225.78% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAA240405P00006000 | 2024-03-27 1:46PM EDT | 6.00 | 0.10 | 0.00 | 0.17 | +0.09 | +900.00% | 25 | 39 | 126.56% |
UAA240405P00006500 | 2024-03-28 12:28PM EDT | 6.50 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 2 | 5 | 86.72% |
UAA240405P00007000 | 2024-03-28 3:09PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 19 | 450 | 35.16% |
UAA240405P00007500 | 2024-03-28 3:47PM EDT | 7.50 | 0.17 | 0.17 | 0.38 | -0.15 | -46.87% | 17 | 50 | 71.88% |
UAA240405P00008000 | 2024-03-28 9:49AM EDT | 8.00 | 0.62 | 0.37 | 0.72 | +0.02 | +3.33% | 18 | 41 | 70.31% |
UAA240405P00009000 | 2024-03-21 3:37PM EDT | 9.00 | 1.62 | 1.35 | 1.86 | 0.00 | - | 690 | 233 | 167.19% |