Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240621C00540000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.33 | -0.03 | -14.29% | 9 | 3,305 | 33.01% |
UNH240628C00540000 | 2024-06-14 12:17PM EDT | 2024-06-28 | 0.44 | 0.29 | 0.79 | +0.14 | +46.67% | 5 | 74 | 27.80% |
UNH240705C00540000 | 2024-06-11 2:08PM EDT | 2024-07-05 | 0.56 | 0.32 | 0.71 | 0.00 | - | 54 | 65 | 22.17% |
UNH240712C00540000 | 2024-06-14 9:45AM EDT | 2024-07-12 | 1.18 | 0.37 | 1.24 | +0.01 | +0.85% | 14 | 21 | 21.87% |
UNH240719C00540000 | 2024-06-14 2:29PM EDT | 2024-07-19 | 2.83 | 2.66 | 3.00 | -0.37 | -11.56% | 37 | 2,009 | 25.20% |
UNH240726C00540000 | 2024-06-14 2:29PM EDT | 2024-07-26 | 3.38 | 2.72 | 5.15 | -0.73 | -17.76% | 7 | 2 | 27.88% |
UNH240802C00540000 | 2024-06-13 12:00PM EDT | 2024-08-02 | 2.63 | 2.83 | 4.80 | 0.00 | - | 16 | 16 | 25.13% |
UNH240816C00540000 | 2024-06-14 1:56PM EDT | 2024-08-16 | 5.30 | 5.00 | 5.55 | +1.40 | +35.90% | 5 | 289 | 23.44% |
UNH240920C00540000 | 2024-06-14 2:03PM EDT | 2024-09-20 | 7.97 | 7.70 | 9.60 | +1.87 | +30.66% | 14 | 996 | 23.82% |
UNH241220C00540000 | 2024-06-14 10:11AM EDT | 2024-12-20 | 16.40 | 17.25 | 18.20 | -0.11 | -0.67% | 10 | 84 | 23.96% |
UNH250117C00540000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 20.63 | 19.75 | 21.15 | +3.13 | +17.89% | 307 | 684 | 24.42% |
UNH250321C00540000 | 2024-06-07 11:45AM EDT | 2025-03-21 | 25.60 | 24.60 | 29.35 | 0.00 | - | 10 | 88 | 26.42% |
UNH250620C00540000 | 2024-06-12 2:35PM EDT | 2025-06-20 | 31.20 | 32.35 | 35.85 | 0.00 | - | 10 | 64 | 26.28% |
UNH251219C00540000 | 2024-06-06 3:37PM EDT | 2025-12-19 | 49.60 | 42.05 | 52.00 | 0.00 | - | 1 | 42 | 28.19% |
UNH260116C00540000 | 2024-06-12 11:53AM EDT | 2026-01-16 | 48.50 | 44.40 | 52.95 | 0.00 | - | 1 | 41 | 27.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240621P00540000 | 2024-06-14 1:46PM EDT | 2024-06-21 | 46.20 | 42.10 | 49.75 | +23.70 | +105.33% | 2 | 104 | 56.64% |
UNH240719P00540000 | 2024-05-29 3:38PM EDT | 2024-07-19 | 58.18 | 44.55 | 47.10 | 0.00 | - | 6 | 16 | 28.36% |
UNH240816P00540000 | 2024-06-05 2:22PM EDT | 2024-08-16 | 41.69 | 44.70 | 48.65 | 0.00 | - | 12 | 36 | 23.82% |
UNH240920P00540000 | 2024-05-30 9:32AM EDT | 2024-09-20 | 58.00 | 44.15 | 49.20 | 0.00 | - | 1 | 44 | 19.83% |
UNH241220P00540000 | 2024-05-10 3:12PM EDT | 2024-12-20 | 44.20 | 55.15 | 58.45 | 0.00 | - | 24 | 38 | 21.97% |
UNH250117P00540000 | 2024-06-10 3:01PM EDT | 2025-01-17 | 58.65 | 52.65 | 55.75 | 0.00 | - | 4 | 488 | 18.53% |
UNH250321P00540000 | 2024-05-22 12:11PM EDT | 2025-03-21 | 42.65 | 54.90 | 59.40 | 0.00 | - | - | 7 | 18.65% |
UNH250620P00540000 | 2024-06-07 3:36PM EDT | 2025-06-20 | 62.75 | 57.15 | 65.00 | 0.00 | - | 1 | 13 | 19.22% |
UNH251219P00540000 | 2024-05-16 3:01PM EDT | 2025-12-19 | 54.70 | 63.00 | 71.60 | 0.00 | - | 6 | 10 | 18.57% |
UNH260116P00540000 | 2024-05-24 2:43PM EDT | 2026-01-16 | 61.48 | 64.00 | 72.40 | 0.00 | - | 1 | 43 | 18.44% |