Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240517C00500000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 17.08 | 16.10 | 17.40 | +1.08 | +6.75% | 162 | 2,419 | 30.66% |
UNH240524C00500000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 19.77 | 18.10 | 18.65 | +2.77 | +16.29% | 12 | 164 | 22.93% |
UNH240531C00500000 | 2024-05-15 10:07AM EDT | 2024-05-31 | 23.70 | 19.30 | 19.85 | +7.07 | +42.51% | 19 | 374 | 21.30% |
UNH240607C00500000 | 2024-05-14 9:46AM EDT | 2024-06-07 | 17.77 | 20.65 | 23.55 | 0.00 | - | 1 | 24 | 26.37% |
UNH240614C00500000 | 2024-05-15 1:33PM EDT | 2024-06-14 | 23.75 | 22.30 | 23.45 | +3.24 | +15.80% | 2 | 7 | 23.01% |
UNH240621C00500000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 24.30 | 22.85 | 23.35 | +1.80 | +8.00% | 37 | 2,667 | 20.61% |
UNH240719C00500000 | 2024-05-15 2:22PM EDT | 2024-07-19 | 30.15 | 29.35 | 29.80 | +1.50 | +5.24% | 23 | 893 | 23.74% |
UNH240816C00500000 | 2024-05-15 2:43PM EDT | 2024-08-16 | 34.75 | 33.70 | 34.20 | +0.82 | +2.42% | 15 | 285 | 24.36% |
UNH240920C00500000 | 2024-05-15 2:48PM EDT | 2024-09-20 | 38.70 | 37.85 | 38.40 | +2.02 | +5.51% | 2 | 325 | 24.39% |
UNH241220C00500000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 49.80 | 49.25 | 51.20 | +4.94 | +11.01% | 11 | 122 | 26.98% |
UNH250117C00500000 | 2024-05-15 9:57AM EDT | 2025-01-17 | 55.00 | 52.65 | 53.65 | +2.10 | +3.97% | 507 | 1,732 | 26.90% |
UNH250321C00500000 | 2024-05-15 11:46AM EDT | 2025-03-21 | 60.84 | 57.50 | 59.80 | +3.85 | +6.76% | 1 | 97 | 27.36% |
UNH250620C00500000 | 2024-05-15 10:25AM EDT | 2025-06-20 | 69.00 | 66.20 | 68.70 | +5.00 | +7.81% | 8 | 206 | 28.32% |
UNH251219C00500000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 70.45 | 81.25 | 83.65 | 0.00 | - | 1 | 153 | 29.43% |
UNH260116C00500000 | 2024-05-15 12:59PM EDT | 2026-01-16 | 84.90 | 83.55 | 85.55 | +1.90 | +2.29% | 1 | 250 | 29.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240517P00500000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 0.20 | 0.09 | 0.30 | -0.18 | -47.37% | 73 | 951 | 23.56% |
UNH240524P00500000 | 2024-05-15 2:50PM EDT | 2024-05-24 | 1.04 | 1.03 | 1.12 | -0.58 | -35.80% | 96 | 174 | 18.36% |
UNH240531P00500000 | 2024-05-15 12:10PM EDT | 2024-05-31 | 1.53 | 1.83 | 1.97 | -0.97 | -38.80% | 17 | 69 | 17.19% |
UNH240607P00500000 | 2024-05-15 1:05PM EDT | 2024-06-07 | 2.64 | 2.70 | 2.93 | -0.92 | -25.84% | 9 | 22 | 17.03% |
UNH240614P00500000 | 2024-05-15 1:09PM EDT | 2024-06-14 | 3.70 | 3.80 | 4.05 | -1.15 | -23.71% | 4 | 25 | 17.40% |
UNH240621P00500000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 4.70 | 4.95 | 5.10 | -0.80 | -14.55% | 204 | 941 | 17.64% |
UNH240628P00500000 | 2024-05-15 2:11PM EDT | 2024-06-28 | 5.50 | 5.70 | 6.05 | -1.20 | -17.91% | 24 | 5 | 17.76% |
UNH240719P00500000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 9.75 | 10.05 | 10.30 | -1.50 | -13.33% | 90 | 364 | 20.12% |
UNH240816P00500000 | 2024-05-15 12:14PM EDT | 2024-08-16 | 12.41 | 12.45 | 12.70 | -1.17 | -8.62% | 19 | 230 | 19.35% |
UNH240920P00500000 | 2024-05-15 12:59PM EDT | 2024-09-20 | 15.15 | 15.05 | 15.40 | -3.42 | -18.42% | 10 | 338 | 18.87% |
UNH241220P00500000 | 2024-05-15 11:27AM EDT | 2024-12-20 | 21.39 | 22.10 | 23.05 | -3.61 | -14.44% | 62 | 75 | 19.48% |
UNH250117P00500000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 24.24 | 24.65 | 25.20 | -3.62 | -12.99% | 10 | 1,546 | 19.67% |
UNH250321P00500000 | 2024-05-10 10:34AM EDT | 2025-03-21 | 30.25 | 27.85 | 28.70 | 0.00 | - | 5 | 29 | 19.48% |
UNH250620P00500000 | 2024-05-15 3:09PM EDT | 2025-06-20 | 32.95 | 32.80 | 33.45 | -2.95 | -8.22% | 4 | 168 | 19.41% |
UNH251219P00500000 | 2024-04-23 9:40AM EDT | 2025-12-19 | 51.10 | 40.30 | 42.35 | 0.00 | - | 1 | 210 | 19.64% |
UNH260116P00500000 | 2024-05-15 12:34PM EDT | 2026-01-16 | 42.45 | 41.75 | 43.10 | -2.60 | -5.77% | 6 | 322 | 19.47% |