Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240328C00470000 | 2024-03-28 1:02PM EDT | 2024-03-28 | 22.30 | 20.85 | 25.25 | -1.29 | -5.47% | 1 | 16 | 78.42% |
UNH240405C00470000 | 2024-03-28 1:02PM EDT | 2024-04-05 | 23.72 | 23.50 | 26.60 | -1.35 | -5.38% | 2 | 14 | 34.05% |
UNH240412C00470000 | 2024-03-26 12:30PM EDT | 2024-04-12 | 26.00 | 25.20 | 26.05 | 0.00 | - | 1 | 9 | 23.32% |
UNH240419C00470000 | 2024-03-28 12:55PM EDT | 2024-04-19 | 28.13 | 28.20 | 28.95 | -1.03 | -3.53% | 3 | 302 | 28.09% |
UNH240503C00470000 | 2024-03-26 12:12PM EDT | 2024-05-03 | 30.97 | 30.35 | 32.65 | 0.00 | - | 1 | 2 | 29.46% |
UNH240517C00470000 | 2024-03-27 9:44AM EDT | 2024-05-17 | 30.75 | 33.10 | 33.55 | -4.25 | -12.14% | 1 | 140 | 26.53% |
UNH240621C00470000 | 2024-03-26 11:30AM EDT | 2024-06-21 | 36.87 | 36.95 | 39.85 | 0.00 | - | 2 | 179 | 27.85% |
UNH240719C00470000 | 2024-03-26 10:44AM EDT | 2024-07-19 | 39.42 | 40.60 | 42.25 | 0.00 | - | 2 | 51 | 26.57% |
UNH240816C00470000 | 2024-03-25 10:13AM EDT | 2024-08-16 | 41.98 | 44.20 | 44.90 | 0.00 | - | 1 | 11 | 26.14% |
UNH240920C00470000 | 2024-03-22 9:58AM EDT | 2024-09-20 | 49.34 | 47.65 | 49.30 | 0.00 | - | 1 | 86 | 26.85% |
UNH250117C00470000 | 2024-03-27 12:20PM EDT | 2025-01-17 | 59.32 | 60.00 | 60.80 | 0.00 | - | 1 | 411 | 27.63% |
UNH250620C00470000 | 2024-03-25 10:54AM EDT | 2025-06-20 | 69.78 | 71.80 | 74.40 | 0.00 | - | 1 | 31 | 28.94% |
UNH251219C00470000 | 2024-03-08 10:55AM EDT | 2025-12-19 | 73.50 | 83.55 | 87.10 | 0.00 | - | 1 | 17 | 29.57% |
UNH260116C00470000 | 2024-03-13 1:42PM EDT | 2026-01-16 | 84.76 | 85.30 | 88.25 | 0.00 | - | 20 | 37 | 29.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240328P00470000 | 2024-03-28 3:10PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 72 | 389 | 38.28% |
UNH240405P00470000 | 2024-03-28 3:02PM EDT | 2024-04-05 | 0.66 | 0.58 | 0.69 | -0.06 | -8.33% | 98 | 414 | 23.32% |
UNH240412P00470000 | 2024-03-28 1:57PM EDT | 2024-04-12 | 1.29 | 1.20 | 1.32 | -0.13 | -9.15% | 84 | 333 | 20.91% |
UNH240419P00470000 | 2024-03-28 2:21PM EDT | 2024-04-19 | 3.46 | 3.40 | 3.60 | -0.45 | -11.51% | 24 | 1,354 | 24.90% |
UNH240426P00470000 | 2024-03-28 1:42PM EDT | 2024-04-26 | 4.20 | 4.00 | 4.25 | -0.35 | -7.69% | 3 | 116 | 23.40% |
UNH240503P00470000 | 2024-03-28 11:51AM EDT | 2024-05-03 | 5.16 | 4.60 | 4.90 | +0.21 | +4.24% | 18 | 24 | 22.45% |
UNH240517P00470000 | 2024-03-28 2:11PM EDT | 2024-05-17 | 6.05 | 6.05 | 6.25 | -0.45 | -6.92% | 22 | 3,589 | 21.46% |
UNH240621P00470000 | 2024-03-28 2:29PM EDT | 2024-06-21 | 9.10 | 9.10 | 9.30 | -0.60 | -6.19% | 33 | 759 | 20.36% |
UNH240719P00470000 | 2024-03-28 12:47PM EDT | 2024-07-19 | 11.80 | 11.50 | 11.70 | +0.27 | +2.34% | 16 | 125 | 20.19% |
UNH240816P00470000 | 2024-03-28 10:37AM EDT | 2024-08-16 | 14.15 | 13.15 | 13.45 | -1.49 | -9.53% | 58 | 41 | 19.69% |
UNH240920P00470000 | 2024-03-28 2:57PM EDT | 2024-09-20 | 15.65 | 14.90 | 15.75 | -1.15 | -6.85% | 20 | 254 | 19.50% |
UNH250117P00470000 | 2024-03-27 11:29AM EDT | 2025-01-17 | 24.24 | 23.25 | 24.05 | 0.00 | - | 1 | 892 | 20.14% |
UNH250620P00470000 | 2024-03-19 3:26PM EDT | 2025-06-20 | 30.47 | 29.75 | 31.20 | 0.00 | - | 4 | 45 | 19.82% |
UNH251219P00470000 | 2024-03-07 12:11PM EDT | 2025-12-19 | 43.20 | 36.70 | 38.70 | 0.00 | - | 1 | 16 | 19.78% |
UNH260116P00470000 | 2024-03-25 9:37AM EDT | 2026-01-16 | 39.55 | 37.85 | 39.65 | 0.00 | - | 1 | 1,018 | 19.73% |