Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240328C00420000 | 2024-03-21 9:34AM EDT | 2024-03-28 | 73.00 | 67.30 | 74.35 | 0.00 | - | 10 | 10 | 243.56% |
UNH240405C00420000 | 2024-03-22 3:34PM EDT | 2024-04-05 | 72.18 | 68.00 | 75.75 | 0.00 | - | 1 | 1 | 55.64% |
UNH240419C00420000 | 2024-03-14 3:28PM EDT | 2024-04-19 | 70.78 | 70.40 | 76.00 | 0.00 | - | 1 | 10 | 57.83% |
UNH240517C00420000 | 2024-03-14 9:56AM EDT | 2024-05-17 | 72.70 | 71.55 | 78.65 | 0.00 | - | 1 | 0 | 45.29% |
UNH240621C00420000 | 2024-03-25 10:44AM EDT | 2024-06-21 | 75.69 | 76.00 | 78.40 | 0.00 | - | 1 | 89 | 34.43% |
UNH240719C00420000 | 2024-03-25 2:43PM EDT | 2024-07-19 | 74.80 | 77.40 | 80.15 | 0.00 | - | 6 | 6 | 32.50% |
UNH240920C00420000 | 2024-03-13 10:57AM EDT | 2024-09-20 | 89.80 | 83.30 | 84.55 | 0.00 | - | 2 | 28 | 30.88% |
UNH250117C00420000 | 2024-03-14 3:17PM EDT | 2025-01-17 | 92.50 | 92.45 | 94.75 | 0.00 | - | 7 | 33 | 31.57% |
UNH250620C00420000 | 2024-03-15 10:40AM EDT | 2025-06-20 | 106.00 | 103.85 | 107.40 | 0.00 | - | 4 | 9 | 32.77% |
UNH251219C00420000 | 2024-03-11 11:03AM EDT | 2025-12-19 | 111.10 | 113.20 | 119.70 | 0.00 | - | 1 | 5 | 33.34% |
UNH260116C00420000 | 2024-03-05 11:39AM EDT | 2026-01-16 | 105.00 | 114.60 | 120.35 | 0.00 | - | 1 | 5 | 32.91% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240328P00420000 | 2024-03-27 9:33AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 93.75% |
UNH240405P00420000 | 2024-03-27 1:31PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.08 | 0.00 | - | 4 | 59 | 41.60% |
UNH240412P00420000 | 2024-03-26 12:50PM EDT | 2024-04-12 | 0.09 | 0.03 | 0.46 | 0.00 | - | 1 | 30 | 40.14% |
UNH240419P00420000 | 2024-03-27 3:19PM EDT | 2024-04-19 | 0.35 | 0.30 | 0.43 | 0.00 | - | 32 | 267 | 33.08% |
UNH240426P00420000 | 2024-03-27 11:37AM EDT | 2024-04-26 | 0.86 | 0.15 | 1.50 | 0.00 | - | 1 | 16 | 37.10% |
UNH240517P00420000 | 2024-03-27 9:36AM EDT | 2024-05-17 | 0.98 | 0.94 | 1.31 | 0.00 | - | 5 | 107 | 27.59% |
UNH240621P00420000 | 2024-03-27 1:04PM EDT | 2024-06-21 | 2.05 | 2.16 | 2.31 | 0.00 | - | 10 | 2,181 | 24.36% |
UNH240719P00420000 | 2024-03-27 3:56PM EDT | 2024-07-19 | 3.16 | 3.30 | 3.55 | 0.00 | - | 1 | 40 | 23.83% |
UNH240816P00420000 | 2024-03-26 11:09AM EDT | 2024-08-16 | 4.75 | 4.40 | 4.70 | 0.00 | - | 2 | 11 | 23.28% |
UNH240920P00420000 | 2024-03-26 3:44PM EDT | 2024-09-20 | 6.07 | 5.95 | 6.35 | 0.00 | - | 5 | 312 | 23.08% |
UNH250117P00420000 | 2024-03-27 3:43PM EDT | 2025-01-17 | 11.40 | 11.65 | 13.45 | 0.00 | - | 10 | 460 | 24.06% |
UNH250620P00420000 | 2024-03-14 9:34AM EDT | 2025-06-20 | 18.71 | 16.95 | 18.25 | 0.00 | - | 1 | 188 | 22.53% |
UNH251219P00420000 | 2024-03-01 12:55PM EDT | 2025-12-19 | 25.70 | 22.45 | 25.05 | 0.00 | - | 1 | 23 | 22.41% |
UNH260116P00420000 | 2024-03-22 10:31AM EDT | 2026-01-16 | 24.25 | 24.05 | 25.55 | 0.00 | - | 4 | 100 | 22.17% |