Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240328C00320000 | 2024-03-25 3:30PM EDT | 320.00 | 165.66 | 166.80 | 174.20 | 0.00 | - | 2 | 2 | 497.27% |
UNH240328C00400000 | 2024-02-29 2:40PM EDT | 400.00 | 93.60 | 87.60 | 94.00 | 0.00 | - | - | 0 | 267.43% |
UNH240328C00420000 | 2024-03-21 9:34AM EDT | 420.00 | 73.00 | 67.40 | 73.85 | 0.00 | - | 10 | 10 | 212.35% |
UNH240328C00430000 | 2024-03-25 10:51AM EDT | 430.00 | 58.40 | 57.25 | 64.00 | 0.00 | - | 1 | 1 | 191.46% |
UNH240328C00435000 | 2024-03-07 12:31PM EDT | 435.00 | 43.80 | 52.85 | 58.60 | 0.00 | - | 1 | 0 | 168.46% |
UNH240328C00440000 | 2024-03-27 11:38AM EDT | 440.00 | 52.13 | 47.50 | 53.95 | 0.00 | - | 7 | 9 | 165.14% |
UNH240328C00450000 | 2024-03-11 11:36AM EDT | 450.00 | 40.85 | 38.00 | 43.75 | 0.00 | - | 1 | 1 | 135.50% |
UNH240328C00460000 | 2024-03-11 10:30AM EDT | 460.00 | 24.65 | 27.85 | 33.80 | 0.00 | - | 20 | 21 | 111.43% |
UNH240328C00462500 | 2024-03-11 10:30AM EDT | 462.50 | 22.55 | 25.20 | 30.65 | 0.00 | - | - | 20 | 91.50% |
UNH240328C00465000 | 2024-03-28 9:38AM EDT | 465.00 | 25.00 | 24.90 | 29.00 | -4.05 | -13.94% | 40 | 55 | 102.15% |
UNH240328C00470000 | 2024-03-27 2:31PM EDT | 470.00 | 23.59 | 20.35 | 22.05 | 0.00 | - | 11 | 16 | 0.00% |
UNH240328C00475000 | 2024-03-26 12:47PM EDT | 475.00 | 18.63 | 15.10 | 16.90 | 0.00 | - | 2 | 28 | 0.00% |
UNH240328C00477500 | 2024-03-28 9:56AM EDT | 477.50 | 14.82 | 13.05 | 14.30 | -0.13 | -0.87% | 1 | 21 | 0.00% |
UNH240328C00480000 | 2024-03-28 10:16AM EDT | 480.00 | 10.15 | 10.25 | 11.85 | -3.78 | -27.14% | 1 | 142 | 0.00% |
UNH240328C00482500 | 2024-03-28 10:44AM EDT | 482.50 | 9.43 | 7.75 | 11.60 | -3.09 | -24.68% | 3 | 63 | 54.27% |
UNH240328C00485000 | 2024-03-27 2:31PM EDT | 485.00 | 8.96 | 5.75 | 8.30 | 0.00 | - | 13 | 202 | 36.48% |
UNH240328C00487500 | 2024-03-28 10:53AM EDT | 487.50 | 4.08 | 3.95 | 4.60 | -1.28 | -23.88% | 18 | 158 | 3.13% |
UNH240328C00490000 | 2024-03-28 10:54AM EDT | 490.00 | 2.15 | 1.92 | 2.31 | -1.45 | -43.28% | 92 | 311 | 8.72% |
UNH240328C00492500 | 2024-03-28 10:48AM EDT | 492.50 | 0.68 | 0.60 | 0.77 | -1.52 | -69.09% | 151 | 182 | 9.30% |
UNH240328C00495000 | 2024-03-28 10:43AM EDT | 495.00 | 0.25 | 0.20 | 0.32 | -0.78 | -75.73% | 946 | 996 | 12.43% |
UNH240328C00497500 | 2024-03-28 10:17AM EDT | 497.50 | 0.06 | 0.03 | 0.12 | -0.41 | -87.23% | 159 | 384 | 14.31% |
UNH240328C00500000 | 2024-03-28 10:36AM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -0.12 | -75.00% | 91 | 1,300 | 14.94% |
UNH240328C00502500 | 2024-03-28 10:36AM EDT | 502.50 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 72 | 854 | 18.85% |
UNH240328C00505000 | 2024-03-28 10:19AM EDT | 505.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 8 | 698 | 21.49% |
UNH240328C00507500 | 2024-03-28 9:33AM EDT | 507.50 | 0.02 | 0.00 | 0.35 | -0.10 | -83.33% | 35 | 160 | 40.63% |
UNH240328C00510000 | 2024-03-28 10:36AM EDT | 510.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 7 | 441 | 28.52% |
UNH240328C00515000 | 2024-03-28 10:05AM EDT | 515.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 5 | 282 | 35.16% |
UNH240328C00520000 | 2024-03-28 9:40AM EDT | 520.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 342 | 38.28% |
UNH240328C00525000 | 2024-03-28 9:51AM EDT | 525.00 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 1 | 374 | 51.17% |
UNH240328C00530000 | 2024-03-28 10:19AM EDT | 530.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 48 | 463 | 58.59% |
UNH240328C00535000 | 2024-03-26 11:58AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 53.13% |
UNH240328C00540000 | 2024-03-27 12:12PM EDT | 540.00 | 0.02 | 0.00 | 0.01 | -0.08 | -44.44% | 1 | 81 | 57.81% |
UNH240328C00545000 | 2024-03-11 11:58AM EDT | 545.00 | 0.01 | 0.00 | 0.50 | -0.28 | -96.55% | 1 | 125 | 99.22% |
UNH240328C00550000 | 2024-03-26 10:44AM EDT | 550.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 68.75% |
UNH240328C00555000 | 2024-03-26 10:44AM EDT | 555.00 | 0.14 | 0.00 | 1.04 | 0.00 | - | 1 | 171 | 128.66% |
UNH240328C00560000 | 2024-03-13 2:34PM EDT | 560.00 | 0.20 | 0.00 | 1.39 | 0.00 | - | 2 | 74 | 143.90% |
UNH240328C00565000 | 2024-03-25 10:48AM EDT | 565.00 | 0.49 | 0.00 | 0.96 | 0.00 | - | 1 | 49 | 141.89% |
UNH240328C00570000 | 2024-02-20 12:05PM EDT | 570.00 | 0.82 | 0.00 | 0.63 | 0.00 | - | - | 4 | 139.36% |
UNH240328C00575000 | 2024-02-28 10:40AM EDT | 575.00 | 0.26 | 0.00 | 2.45 | 0.00 | - | 7 | 12 | 186.62% |
UNH240328C00585000 | 2024-02-27 4:55PM EDT | 585.00 | 0.30 | 0.00 | 1.09 | 0.00 | - | - | 1 | 174.22% |
UNH240328C00600000 | 2024-03-14 9:38AM EDT | 600.00 | 0.58 | 0.00 | 1.39 | 0.00 | - | 7 | 6 | 202.93% |
UNH240328C00660000 | 2024-03-28 9:43AM EDT | 660.00 | 0.16 | 0.00 | 0.31 | +0.01 | +6.67% | 2 | 3 | 228.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240328P00300000 | 2024-03-22 2:31PM EDT | 300.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 3 | 4 | 378.91% |
UNH240328P00330000 | 2024-03-12 3:01PM EDT | 330.00 | 0.11 | 0.00 | 1.09 | 0.00 | - | - | 1 | 368.95% |
UNH240328P00370000 | 2024-03-06 4:14PM EDT | 370.00 | 0.18 | 0.00 | 1.09 | 0.00 | - | 2 | 2 | 274.81% |
UNH240328P00380000 | 2024-03-05 4:50PM EDT | 380.00 | 0.15 | 0.00 | 1.09 | 0.00 | - | - | 1 | 252.54% |
UNH240328P00385000 | 2024-03-06 4:14PM EDT | 385.00 | 0.22 | 0.00 | 1.09 | 0.00 | - | 2 | 3 | 241.50% |
UNH240328P00390000 | 2024-03-12 9:48AM EDT | 390.00 | 0.17 | 0.00 | 1.09 | 0.00 | - | - | 3 | 230.66% |
UNH240328P00400000 | 2024-03-01 2:24PM EDT | 400.00 | 0.30 | 0.00 | 1.09 | 0.00 | - | 1 | 2 | 209.08% |
UNH240328P00405000 | 2024-03-20 2:24PM EDT | 405.00 | 0.03 | 0.00 | 1.09 | 0.00 | - | 2 | 1 | 198.44% |
UNH240328P00410000 | 2024-02-29 11:10AM EDT | 410.00 | 0.28 | 0.00 | 0.07 | 0.00 | - | - | 0 | 130.47% |
UNH240328P00415000 | 2024-03-05 1:14PM EDT | 415.00 | 0.42 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 120.31% |
UNH240328P00420000 | 2024-03-27 9:33AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 96.88% |
UNH240328P00425000 | 2024-03-21 3:30PM EDT | 425.00 | 0.05 | 0.00 | 0.69 | 0.00 | - | 1 | 7 | 144.43% |
UNH240328P00430000 | 2024-03-27 1:32PM EDT | 430.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 98 | 90.63% |
UNH240328P00435000 | 2024-03-15 12:09PM EDT | 435.00 | 0.16 | 0.00 | 0.61 | 0.00 | - | 1 | 83 | 122.27% |
UNH240328P00440000 | 2024-03-27 1:36PM EDT | 440.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 145 | 115.04% |
UNH240328P00445000 | 2024-03-21 3:30PM EDT | 445.00 | 0.10 | 0.00 | 0.96 | 0.00 | - | 6 | 38 | 111.91% |
UNH240328P00450000 | 2024-03-28 10:16AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 4 | 279 | 56.25% |
UNH240328P00455000 | 2024-03-28 9:35AM EDT | 455.00 | 0.01 | 0.01 | 0.29 | -0.05 | -83.33% | 1 | 204 | 74.32% |
UNH240328P00460000 | 2024-03-28 9:35AM EDT | 460.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 1 | 136 | 50.00% |
UNH240328P00462500 | 2024-03-27 12:54PM EDT | 462.50 | 0.03 | 0.00 | 0.34 | 0.00 | - | 1 | 34 | 62.31% |
UNH240328P00465000 | 2024-03-27 3:58PM EDT | 465.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 293 | 42.97% |
UNH240328P00467500 | 2024-03-26 3:49PM EDT | 467.50 | 0.13 | 0.00 | 1.00 | 0.00 | - | 2 | 51 | 65.92% |
UNH240328P00470000 | 2024-03-28 9:50AM EDT | 470.00 | 0.17 | 0.01 | 0.03 | +0.12 | +240.00% | 56 | 389 | 37.50% |
UNH240328P00472500 | 2024-03-28 9:30AM EDT | 472.50 | 0.57 | 0.00 | 0.57 | +0.51 | +850.00% | 22 | 131 | 56.93% |
UNH240328P00475000 | 2024-03-28 10:03AM EDT | 475.00 | 0.02 | 0.02 | 0.10 | -0.04 | -66.67% | 28 | 441 | 35.55% |
UNH240328P00477500 | 2024-03-28 10:14AM EDT | 477.50 | 0.07 | 0.01 | 0.06 | -0.08 | -53.33% | 6 | 166 | 28.61% |
UNH240328P00480000 | 2024-03-28 10:53AM EDT | 480.00 | 0.04 | 0.02 | 0.07 | -0.07 | -50.00% | 20 | 620 | 25.00% |
UNH240328P00482500 | 2024-03-28 10:11AM EDT | 482.50 | 0.10 | 0.01 | 0.20 | -0.03 | -23.08% | 33 | 811 | 25.49% |
UNH240328P00485000 | 2024-03-28 10:43AM EDT | 485.00 | 0.13 | 0.09 | 0.17 | -0.10 | -43.48% | 38 | 242 | 19.39% |
UNH240328P00487500 | 2024-03-28 10:23AM EDT | 487.50 | 0.35 | 0.22 | 0.33 | 0.00 | - | 62 | 159 | 17.07% |
UNH240328P00490000 | 2024-03-28 10:48AM EDT | 490.00 | 0.85 | 0.63 | 0.73 | +0.15 | +21.43% | 93 | 247 | 15.21% |
UNH240328P00492500 | 2024-03-28 10:50AM EDT | 492.50 | 2.17 | 1.97 | 2.22 | +0.61 | +39.10% | 72 | 237 | 19.58% |
UNH240328P00495000 | 2024-03-28 10:11AM EDT | 495.00 | 3.95 | 3.50 | 4.10 | +0.95 | +31.67% | 31 | 265 | 23.02% |
UNH240328P00497500 | 2024-03-27 3:35PM EDT | 497.50 | 5.50 | 4.10 | 7.70 | 0.00 | - | 1 | 45 | 43.48% |
UNH240328P00500000 | 2024-03-28 10:45AM EDT | 500.00 | 9.12 | 8.55 | 9.30 | +2.09 | +29.73% | 5 | 820 | 40.80% |
UNH240328P00505000 | 2024-03-28 9:58AM EDT | 505.00 | 15.06 | 11.00 | 14.30 | +3.92 | +35.19% | 3 | 34 | 54.37% |
UNH240328P00507500 | 2024-03-27 12:39PM EDT | 507.50 | 14.55 | 15.65 | 17.15 | 0.00 | - | 2 | 2 | 54.20% |
UNH240328P00510000 | 2024-03-27 3:46PM EDT | 510.00 | 17.75 | 18.00 | 19.25 | 0.00 | - | 116 | 76 | 54.64% |
UNH240328P00515000 | 2024-03-27 3:46PM EDT | 515.00 | 22.75 | 21.75 | 24.55 | 0.00 | - | 40 | 17 | 51.27% |
UNH240328P00520000 | 2024-03-27 3:46PM EDT | 520.00 | 28.00 | 26.40 | 32.30 | 0.00 | - | 71 | 17 | 90.58% |
UNH240328P00525000 | 2024-03-27 3:46PM EDT | 525.00 | 32.50 | 31.70 | 37.80 | 0.00 | - | 71 | 16 | 108.86% |
UNH240328P00530000 | 2024-03-15 11:49AM EDT | 530.00 | 40.00 | 36.30 | 42.05 | 0.00 | - | 10 | 0 | 107.91% |
UNH240328P00535000 | 2024-03-12 11:03AM EDT | 535.00 | 44.80 | 41.10 | 47.60 | 0.00 | - | 2 | 0 | 121.73% |
UNH240328P00560000 | 2024-02-21 11:57AM EDT | 560.00 | 42.25 | 65.65 | 72.25 | 0.00 | - | 1 | 0 | 156.45% |
UNH240328P00565000 | 2024-03-08 4:41PM EDT | 565.00 | 84.91 | 71.55 | 77.60 | 0.00 | - | 1 | 0 | 182.76% |
UNH240328P00570000 | 2024-03-08 4:41PM EDT | 570.00 | 89.93 | 76.50 | 82.45 | 0.00 | - | 1 | 0 | 188.72% |