Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240517C00510000 | 2024-05-15 2:15PM EDT | 2024-05-17 | 8.58 | 8.20 | 9.10 | +2.03 | +30.99% | 69 | 1,525 | 24.16% |
UNH240524C00510000 | 2024-05-15 11:33AM EDT | 2024-05-24 | 10.35 | 10.90 | 11.40 | +1.40 | +15.64% | 34 | 194 | 20.99% |
UNH240531C00510000 | 2024-05-15 12:19PM EDT | 2024-05-31 | 12.44 | 12.40 | 12.85 | +1.39 | +12.58% | 35 | 238 | 19.61% |
UNH240607C00510000 | 2024-05-15 1:25PM EDT | 2024-06-07 | 14.75 | 13.10 | 14.65 | +0.80 | +5.73% | 4 | 88 | 20.10% |
UNH240614C00510000 | 2024-05-15 1:40PM EDT | 2024-06-14 | 16.53 | 15.35 | 16.70 | +0.83 | +5.29% | 9 | 17 | 21.23% |
UNH240621C00510000 | 2024-05-15 2:12PM EDT | 2024-06-21 | 16.93 | 16.70 | 17.10 | +1.88 | +12.49% | 91 | 2,929 | 19.79% |
UNH240628C00510000 | 2024-05-15 9:48AM EDT | 2024-06-28 | 19.05 | 17.45 | 18.25 | +2.18 | +12.92% | 1 | 5 | 19.83% |
UNH240719C00510000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 24.12 | 23.90 | 24.20 | +1.92 | +8.65% | 31 | 532 | 23.31% |
UNH240816C00510000 | 2024-05-15 1:20PM EDT | 2024-08-16 | 28.70 | 28.35 | 28.75 | +2.20 | +8.30% | 1 | 313 | 23.95% |
UNH240920C00510000 | 2024-05-15 11:04AM EDT | 2024-09-20 | 35.10 | 32.50 | 32.85 | +4.20 | +13.59% | 1 | 566 | 23.83% |
UNH241220C00510000 | 2024-05-14 10:53AM EDT | 2024-12-20 | 40.80 | 44.10 | 45.25 | 0.00 | - | 1 | 32 | 26.10% |
UNH250117C00510000 | 2024-05-14 12:10PM EDT | 2025-01-17 | 44.70 | 47.25 | 48.65 | 0.00 | - | 10 | 369 | 26.61% |
UNH250321C00510000 | 2024-05-08 12:46PM EDT | 2025-03-21 | 44.35 | 53.45 | 55.00 | 0.00 | - | 6 | 38 | 27.14% |
UNH250620C00510000 | 2024-05-15 2:06PM EDT | 2025-06-20 | 63.67 | 61.75 | 64.00 | +2.64 | +4.33% | 1 | 47 | 28.10% |
UNH251219C00510000 | 2024-05-13 1:14PM EDT | 2025-12-19 | 73.05 | 76.70 | 79.40 | 0.00 | - | 2 | 33 | 29.34% |
UNH260116C00510000 | 2024-05-13 10:35AM EDT | 2026-01-16 | 75.70 | 78.80 | 81.00 | 0.00 | - | 1 | 50 | 29.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240517P00510000 | 2024-05-15 1:52PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.67 | -1.50 | -71.43% | 1,077 | 433 | 16.31% |
UNH240524P00510000 | 2024-05-15 1:10PM EDT | 2024-05-24 | 2.65 | 2.55 | 2.76 | -1.35 | -33.75% | 164 | 66 | 16.81% |
UNH240531P00510000 | 2024-05-15 1:29PM EDT | 2024-05-31 | 3.80 | 3.80 | 4.05 | -1.60 | -29.63% | 21 | 35 | 16.14% |
UNH240607P00510000 | 2024-05-15 1:13PM EDT | 2024-06-07 | 5.15 | 4.90 | 5.20 | -1.55 | -23.13% | 20 | 60 | 15.94% |
UNH240614P00510000 | 2024-05-15 12:20PM EDT | 2024-06-14 | 7.15 | 5.70 | 6.70 | -1.85 | -20.56% | 1 | 8 | 16.67% |
UNH240621P00510000 | 2024-05-15 1:40PM EDT | 2024-06-21 | 7.64 | 7.65 | 7.95 | -1.46 | -16.04% | 42 | 1,018 | 17.02% |
UNH240719P00510000 | 2024-05-15 12:46PM EDT | 2024-07-19 | 13.45 | 13.15 | 13.45 | -1.30 | -8.81% | 21 | 272 | 19.38% |
UNH240816P00510000 | 2024-05-15 1:43PM EDT | 2024-08-16 | 15.72 | 15.65 | 15.90 | -1.71 | -9.81% | 36 | 119 | 18.63% |
UNH240920P00510000 | 2024-05-15 12:00PM EDT | 2024-09-20 | 18.65 | 18.30 | 18.75 | -1.40 | -6.98% | 4 | 346 | 18.27% |
UNH241220P00510000 | 2024-05-15 12:34PM EDT | 2024-12-20 | 26.95 | 26.00 | 26.55 | -2.65 | -8.95% | 11 | 24 | 18.94% |
UNH250117P00510000 | 2024-05-15 1:39PM EDT | 2025-01-17 | 27.85 | 28.05 | 28.70 | -2.77 | -9.05% | 42 | 633 | 19.12% |
UNH250321P00510000 | 2024-05-13 12:20PM EDT | 2025-03-21 | 35.50 | 31.25 | 33.20 | 0.00 | - | 2 | 31 | 19.47% |
UNH250620P00510000 | 2024-05-13 3:02PM EDT | 2025-06-20 | 38.25 | 35.90 | 38.70 | 0.00 | - | 4 | 54 | 19.71% |
UNH251219P00510000 | 2024-04-22 12:16PM EDT | 2025-12-19 | 53.00 | 43.40 | 45.80 | 0.00 | - | 13 | 123 | 19.12% |
UNH260116P00510000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 46.20 | 45.40 | 47.10 | -2.40 | -4.94% | 2 | 42 | 19.17% |