Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240419C00370000 | 2024-04-12 2:04PM EDT | 2024-04-19 | 68.57 | 105.35 | 114.00 | 0.00 | - | 19 | 23 | 151.95% |
UNH240621C00370000 | 2024-04-12 11:34AM EDT | 2024-06-21 | 75.80 | 111.40 | 113.85 | 0.00 | - | 52 | 51 | 49.99% |
UNH240719C00370000 | 2024-04-11 11:05AM EDT | 2024-07-19 | 81.15 | 111.00 | 116.10 | 0.00 | - | - | 1 | 47.00% |
UNH240920C00370000 | 2024-04-15 10:48AM EDT | 2024-09-20 | 87.00 | 116.50 | 119.10 | 0.00 | - | 5 | 6 | 40.98% |
UNH250117C00370000 | 2024-04-10 1:21PM EDT | 2025-01-17 | 100.91 | 122.60 | 129.30 | 0.00 | - | 1 | 6 | 40.90% |
UNH250620C00370000 | 2024-04-16 9:56AM EDT | 2025-06-20 | 131.50 | 132.55 | 138.90 | 0.00 | - | 1 | 5 | 39.45% |
UNH251219C00370000 | 2024-02-06 12:36PM EDT | 2025-12-19 | 166.45 | 135.00 | 142.40 | 0.00 | - | 1 | 2 | 35.02% |
UNH260116C00370000 | 2024-04-17 9:51AM EDT | 2026-01-16 | 149.00 | 142.55 | 148.75 | +17.65 | +13.44% | 1 | 3 | 37.65% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240419P00370000 | 2024-04-16 2:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 1,575 | 87.50% |
UNH240426P00370000 | 2024-04-15 9:50AM EDT | 2024-04-26 | 0.30 | 0.00 | 0.33 | 0.00 | - | 43 | 37 | 67.38% |
UNH240503P00370000 | 2024-04-09 3:49PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.57 | 0.00 | - | 9 | 16 | 56.35% |
UNH240510P00370000 | 2024-04-16 1:51PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 52.54% |
UNH240517P00370000 | 2024-04-17 11:52AM EDT | 2024-05-17 | 0.09 | 0.04 | 0.41 | -0.11 | -55.00% | 9 | 57 | 43.51% |
UNH240524P00370000 | 2024-04-16 1:16PM EDT | 2024-05-24 | 0.90 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 45.96% |
UNH240621P00370000 | 2024-04-17 12:00PM EDT | 2024-06-21 | 0.46 | 0.23 | 0.91 | -0.30 | -39.47% | 5 | 314 | 34.08% |
UNH240719P00370000 | 2024-04-16 10:06AM EDT | 2024-07-19 | 1.50 | 0.80 | 1.53 | 0.00 | - | 9 | 30 | 31.60% |
UNH240816P00370000 | 2024-04-03 11:31AM EDT | 2024-08-16 | 2.80 | 1.13 | 2.08 | 0.00 | - | 1 | 4 | 29.65% |
UNH240920P00370000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 2.69 | 2.21 | 2.58 | 0.00 | - | 9 | 79 | 27.48% |
UNH250117P00370000 | 2024-04-17 9:55AM EDT | 2025-01-17 | 5.30 | 5.85 | 6.35 | -1.85 | -25.87% | 1 | 244 | 26.49% |
UNH250321P00370000 | 2024-04-17 11:01AM EDT | 2025-03-21 | 7.90 | 7.80 | 8.40 | -1.25 | -13.66% | 9 | 19 | 26.16% |
UNH250620P00370000 | 2024-04-16 3:04PM EDT | 2025-06-20 | 11.77 | 10.05 | 10.75 | 0.00 | - | 5 | 168 | 25.34% |
UNH251219P00370000 | 2024-04-17 1:19PM EDT | 2025-12-19 | 14.60 | 14.60 | 15.70 | -6.45 | -30.64% | 2 | 105 | 24.61% |
UNH260116P00370000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 16.83 | 15.50 | 17.70 | 0.00 | - | 6 | 39 | 25.31% |