Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240510C00053000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 0.60 | 0.54 | 0.59 | -0.87 | -59.18% | 357 | 1,519 | 33.30% |
UAL240517C00053000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 1.10 | 1.04 | 1.10 | -0.79 | -41.80% | 1,076 | 3,595 | 34.13% |
UAL240524C00053000 | 2024-05-07 2:42PM EDT | 2024-05-24 | 1.66 | 1.39 | 1.54 | -0.44 | -20.95% | 24 | 516 | 36.13% |
UAL240531C00053000 | 2024-05-07 12:11PM EDT | 2024-05-31 | 1.82 | 1.51 | 1.96 | -0.68 | -27.20% | 6 | 93 | 38.28% |
UAL240607C00053000 | 2024-05-07 3:01PM EDT | 2024-06-07 | 2.20 | 2.01 | 2.10 | +0.70 | +46.67% | 2 | 10 | 36.08% |
UAL240614C00053000 | 2024-05-06 3:47PM EDT | 2024-06-14 | 3.17 | 1.52 | 2.42 | 0.00 | - | 8 | 8 | 37.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UAL240510P00053000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.78 | 0.80 | 0.84 | +0.35 | +81.40% | 511 | 1,006 | 30.57% |
UAL240517P00053000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 1.25 | 1.27 | 1.32 | +0.42 | +50.60% | 1,468 | 2,587 | 31.64% |
UAL240524P00053000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 1.46 | 1.53 | 1.66 | +0.33 | +29.20% | 182 | 251 | 32.03% |
UAL240531P00053000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 1.82 | 1.66 | 2.05 | +0.31 | +20.53% | 3 | 59 | 34.28% |
UAL240607P00053000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 2.06 | 2.03 | 2.38 | +0.42 | +25.61% | 31 | 57 | 35.60% |