Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240405C00550000 | 2024-03-21 1:29PM EDT | 2024-04-05 | 0.15 | 0.01 | 0.29 | 0.00 | - | 1 | 170 | 37.01% |
UNH240412C00550000 | 2024-03-27 11:40AM EDT | 2024-04-12 | 0.09 | 0.03 | 0.44 | 0.00 | - | 2 | 114 | 29.05% |
UNH240419C00550000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.60 | 0.55 | 0.63 | -0.02 | -3.23% | 159 | 1,131 | 25.68% |
UNH240426C00550000 | 2024-03-27 12:36PM EDT | 2024-04-26 | 0.84 | 0.75 | 1.20 | -0.08 | -8.70% | 1 | 123 | 25.68% |
UNH240503C00550000 | 2024-03-26 2:41PM EDT | 2024-05-03 | 1.15 | 0.98 | 2.65 | 0.00 | - | 2 | 3 | 28.33% |
UNH240517C00550000 | 2024-03-28 2:24PM EDT | 2024-05-17 | 1.88 | 1.67 | 2.30 | -0.12 | -6.00% | 51 | 597 | 23.08% |
UNH240621C00550000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 3.87 | 3.95 | 4.20 | -0.08 | -2.03% | 6 | 1,010 | 21.29% |
UNH240719C00550000 | 2024-03-28 12:33PM EDT | 2024-07-19 | 6.00 | 6.15 | 6.55 | -0.25 | -4.00% | 3 | 149 | 21.66% |
UNH240816C00550000 | 2024-03-28 2:16PM EDT | 2024-08-16 | 8.25 | 8.15 | 8.55 | +0.39 | +4.96% | 6 | 39 | 21.58% |
UNH240920C00550000 | 2024-03-28 1:50PM EDT | 2024-09-20 | 10.51 | 10.55 | 11.35 | +0.26 | +2.54% | 11 | 1,288 | 21.87% |
UNH250117C00550000 | 2024-03-28 2:22PM EDT | 2025-01-17 | 21.25 | 19.80 | 23.25 | +0.15 | +0.71% | 1 | 932 | 24.44% |
UNH250620C00550000 | 2024-03-27 1:28PM EDT | 2025-06-20 | 33.19 | 32.45 | 35.30 | 0.00 | - | 2 | 30 | 25.57% |
UNH251219C00550000 | 2024-03-21 1:11PM EDT | 2025-12-19 | 45.00 | 44.25 | 48.70 | 0.00 | - | 15 | 694 | 26.81% |
UNH260116C00550000 | 2024-03-22 3:03PM EDT | 2026-01-16 | 47.40 | 46.20 | 50.05 | 0.00 | - | 17 | 113 | 26.75% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240419P00550000 | 2024-03-07 12:42PM EDT | 2024-04-19 | 72.50 | 52.60 | 59.25 | 0.00 | - | 4 | 0 | 41.01% |
UNH240517P00550000 | 2024-03-22 9:40AM EDT | 2024-05-17 | 56.19 | 52.70 | 59.35 | 0.00 | - | 1 | 0 | 27.44% |
UNH240621P00550000 | 2024-03-19 10:56AM EDT | 2024-06-21 | 60.58 | 54.55 | 58.20 | 0.00 | - | 1 | 398 | 18.96% |
UNH240719P00550000 | 2024-03-19 10:56AM EDT | 2024-07-19 | 61.33 | 55.00 | 58.80 | 0.00 | - | 1 | 1 | 17.42% |
UNH240920P00550000 | 2024-03-06 11:50AM EDT | 2024-09-20 | 76.92 | 57.05 | 61.75 | 0.00 | - | 1 | 108 | 17.28% |
UNH250117P00550000 | 2024-03-22 10:11AM EDT | 2025-01-17 | 64.86 | 61.95 | 65.65 | 0.00 | - | 31 | 471 | 16.23% |
UNH250620P00550000 | 2024-02-21 3:57PM EDT | 2025-06-20 | 55.80 | 70.30 | 75.30 | 0.00 | - | 2 | 3 | 18.24% |
UNH251219P00550000 | 2024-03-21 1:11PM EDT | 2025-12-19 | 75.75 | 72.10 | 76.25 | 0.00 | - | 30 | 240 | 15.79% |
UNH260116P00550000 | 2024-03-21 1:44PM EDT | 2026-01-16 | 76.58 | 73.40 | 76.75 | 0.00 | - | 1 | 532 | 15.66% |