| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH190726C00205000 | 2019-07-11 9:30AM EDT | 205.00 | 49.75 | 49.50 | 54.00 | 0.00 | - | 5 | 5 | 72.46% |
| UNH190726C00210000 | 2019-06-27 11:35AM EDT | 210.00 | 36.77 | 44.20 | 48.50 | 0.00 | - | 4 | 4 | 115.36% |
| UNH190726C00215000 | 2019-06-17 12:14AM EDT | 215.00 | 30.89 | 52.25 | 53.75 | 0.00 | - | - | 0 | 210.54% |
| UNH190726C00220000 | 2019-07-19 2:31PM EDT | 220.00 | 37.55 | 36.50 | 36.90 | -8.01 | -17.58% | 100 | 1 | 60.16% |
| UNH190726C00222500 | 2019-06-19 10:08AM EDT | 222.50 | 28.40 | 34.25 | 37.10 | 0.00 | - | - | 18 | 84.84% |
| UNH190726C00225000 | 2019-07-12 2:03PM EDT | 225.00 | 40.60 | 29.70 | 33.25 | 0.00 | - | 1 | 1 | 81.05% |
| UNH190726C00227500 | 2019-07-17 9:51AM EDT | 227.50 | 38.84 | 27.60 | 30.35 | 0.00 | - | 2 | 8 | 70.00% |
| UNH190726C00230000 | 2019-07-12 9:53AM EDT | 230.00 | 35.11 | 25.45 | 27.85 | 0.00 | - | 1 | 7 | 65.28% |
| UNH190726C00232500 | 2019-07-12 10:30AM EDT | 232.50 | 33.37 | 23.20 | 25.35 | 0.00 | - | 3 | 22 | 60.55% |
| UNH190726C00235000 | 2019-07-15 10:45AM EDT | 235.00 | 32.00 | 21.05 | 22.35 | 0.00 | - | 1 | 6 | 47.95% |
| UNH190726C00237500 | 2019-07-19 9:59AM EDT | 237.50 | 21.68 | 18.35 | 20.15 | -3.40 | -13.56% | 2 | 43 | 48.19% |
| UNH190726C00240000 | 2019-07-19 9:59AM EDT | 240.00 | 19.15 | 15.85 | 17.80 | -8.81 | -31.51% | 1 | 117 | 45.48% |
| UNH190726C00242500 | 2019-07-19 10:53AM EDT | 242.50 | 15.80 | 14.40 | 14.80 | -2.75 | -14.82% | 9 | 42 | 33.94% |
| UNH190726C00245000 | 2019-07-19 3:51PM EDT | 245.00 | 12.19 | 11.80 | 12.10 | -4.81 | -28.29% | 41 | 124 | 26.49% |
| UNH190726C00247500 | 2019-07-19 3:22PM EDT | 247.50 | 10.28 | 9.20 | 9.75 | -10.32 | -50.10% | 3 | 143 | 24.22% |
| UNH190726C00250000 | 2019-07-19 3:58PM EDT | 250.00 | 7.53 | 7.20 | 7.45 | -3.12 | -29.30% | 53 | 186 | 21.68% |
| UNH190726C00252500 | 2019-07-19 2:37PM EDT | 252.50 | 6.00 | 5.20 | 5.35 | -2.80 | -31.82% | 57 | 393 | 19.90% |
| UNH190726C00255000 | 2019-07-19 3:57PM EDT | 255.00 | 3.71 | 3.45 | 3.60 | -2.94 | -44.21% | 189 | 173 | 19.07% |
| UNH190726C00257500 | 2019-07-19 3:59PM EDT | 257.50 | 2.13 | 2.13 | 2.17 | -2.81 | -56.88% | 493 | 179 | 18.12% |
| UNH190726C00260000 | 2019-07-19 3:59PM EDT | 260.00 | 1.20 | 1.20 | 1.25 | -2.30 | -65.71% | 984 | 488 | 18.13% |
| UNH190726C00262500 | 2019-07-19 3:59PM EDT | 262.50 | 0.68 | 0.62 | 0.68 | -1.48 | -68.52% | 642 | 742 | 18.36% |
| UNH190726C00265000 | 2019-07-19 3:59PM EDT | 265.00 | 0.35 | 0.31 | 0.35 | -1.10 | -75.86% | 532 | 950 | 18.68% |
| UNH190726C00267500 | 2019-07-19 3:57PM EDT | 267.50 | 0.23 | 0.15 | 0.20 | -0.62 | -72.94% | 277 | 365 | 19.68% |
| UNH190726C00270000 | 2019-07-19 3:58PM EDT | 270.00 | 0.10 | 0.09 | 0.11 | -0.42 | -80.77% | 288 | 613 | 20.51% |
| UNH190726C00272500 | 2019-07-19 12:02PM EDT | 272.50 | 0.12 | 0.05 | 0.09 | -0.20 | -62.50% | 29 | 256 | 22.66% |
| UNH190726C00275000 | 2019-07-19 3:46PM EDT | 275.00 | 0.07 | 0.04 | 0.11 | -0.11 | -61.11% | 263 | 521 | 26.37% |
| UNH190726C00277500 | 2019-07-19 11:02AM EDT | 277.50 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 5 | 239 | 25.98% |
| UNH190726C00280000 | 2019-07-19 1:32PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 30 | 367 | 28.42% |
| UNH190726C00282500 | 2019-07-18 3:36PM EDT | 282.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 11 | 37 | 31.64% |
| UNH190726C00285000 | 2019-07-19 11:40AM EDT | 285.00 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 1 | 70 | 34.96% |
| UNH190726C00287500 | 2019-07-18 11:08AM EDT | 287.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 32.03% |
| UNH190726C00290000 | 2019-07-18 9:46AM EDT | 290.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 38.09% |
| UNH190726C00292500 | 2019-07-16 10:11AM EDT | 292.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 19 | 44.34% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH190726P00190000 | 2019-06-28 9:54AM EDT | 190.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 2 | 1 | 85.16% |
| UNH190726P00195000 | 2019-07-19 3:16PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 4 | 14 | 64.06% |
| UNH190726P00200000 | 2019-06-26 11:12AM EDT | 200.00 | 0.27 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 71.88% |
| UNH190726P00210000 | 2019-07-11 3:51PM EDT | 210.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 59.96% |
| UNH190726P00212500 | 2019-07-15 9:51AM EDT | 212.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 56.84% |
| UNH190726P00215000 | 2019-06-17 12:00AM EDT | 215.00 | 1.41 | 0.08 | 0.00 | 0.00 | - | - | 0 | 52.34% |
| UNH190726P00217500 | 2019-07-09 9:55AM EDT | 217.50 | 0.42 | 0.00 | 0.11 | 0.00 | - | 2 | 12 | 51.17% |
| UNH190726P00220000 | 2019-07-16 2:55PM EDT | 220.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 12 | 39 | 52.73% |
| UNH190726P00222500 | 2019-07-18 3:55PM EDT | 222.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 10 | 37 | 49.41% |
| UNH190726P00225000 | 2019-07-19 3:14PM EDT | 225.00 | 0.03 | 0.00 | 0.10 | -0.11 | -78.57% | 20 | 70 | 45.41% |
| UNH190726P00227500 | 2019-07-18 11:39AM EDT | 227.50 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 107 | 43.36% |
| UNH190726P00230000 | 2019-07-19 1:20PM EDT | 230.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 49 | 35.16% |
| UNH190726P00232500 | 2019-07-19 2:59PM EDT | 232.50 | 0.03 | 0.00 | 0.13 | -0.07 | -70.00% | 3 | 202 | 37.11% |
| UNH190726P00235000 | 2019-07-18 12:28PM EDT | 235.00 | 0.16 | 0.03 | 0.12 | 0.00 | - | 3 | 148 | 33.20% |
| UNH190726P00237500 | 2019-07-19 1:08PM EDT | 237.50 | 0.07 | 0.01 | 0.10 | -0.14 | -66.67% | 470 | 486 | 28.91% |
| UNH190726P00240000 | 2019-07-19 1:41PM EDT | 240.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 48 | 241 | 25.20% |
| UNH190726P00242500 | 2019-07-19 3:59PM EDT | 242.50 | 0.13 | 0.09 | 0.15 | -0.02 | -13.33% | 46 | 82 | 24.02% |
| UNH190726P00245000 | 2019-07-19 3:55PM EDT | 245.00 | 0.20 | 0.18 | 0.23 | -0.01 | -4.76% | 57 | 155 | 22.41% |
| UNH190726P00247500 | 2019-07-19 3:59PM EDT | 247.50 | 0.33 | 0.31 | 0.37 | +0.01 | +3.13% | 92 | 130 | 20.97% |
| UNH190726P00250000 | 2019-07-19 3:51PM EDT | 250.00 | 0.57 | 0.57 | 0.63 | +0.10 | +21.28% | 115 | 298 | 19.83% |
| UNH190726P00252500 | 2019-07-19 3:44PM EDT | 252.50 | 0.94 | 1.03 | 1.02 | +0.15 | +18.99% | 121 | 92 | 18.36% |
| UNH190726P00255000 | 2019-07-19 3:41PM EDT | 255.00 | 1.58 | 1.78 | 1.84 | +0.33 | +26.40% | 552 | 737 | 18.26% |
| UNH190726P00257500 | 2019-07-19 3:59PM EDT | 257.50 | 2.87 | 2.90 | 2.99 | +1.00 | +53.48% | 462 | 243 | 17.90% |
| UNH190726P00260000 | 2019-07-19 3:53PM EDT | 260.00 | 4.30 | 4.45 | 4.55 | +1.36 | +46.26% | 161 | 421 | 17.73% |
| UNH190726P00262500 | 2019-07-19 3:58PM EDT | 262.50 | 6.23 | 6.35 | 6.65 | +1.98 | +46.59% | 96 | 285 | 19.58% |
| UNH190726P00265000 | 2019-07-19 2:23PM EDT | 265.00 | 7.82 | 8.50 | 8.75 | +1.87 | +31.43% | 103 | 256 | 19.41% |
| UNH190726P00267500 | 2019-07-19 12:16PM EDT | 267.50 | 10.12 | 10.80 | 11.15 | +2.02 | +24.94% | 10 | 156 | 21.66% |
| UNH190726P00270000 | 2019-07-19 1:38PM EDT | 270.00 | 13.00 | 13.25 | 13.60 | +1.40 | +12.07% | 13 | 55 | 24.17% |
| UNH190726P00272500 | 2019-07-18 3:12PM EDT | 272.50 | 12.15 | 15.70 | 16.05 | 0.00 | - | 56 | 65 | 26.27% |
| UNH190726P00275000 | 2019-07-17 2:25PM EDT | 275.00 | 8.68 | 16.25 | 19.00 | 0.00 | - | 54 | 120 | 38.48% |
| UNH190726P00277500 | 2019-07-19 10:52AM EDT | 277.50 | 19.50 | 20.65 | 21.10 | +3.85 | +24.60% | 1 | 52 | 33.89% |
| UNH190726P00280000 | 2019-07-19 10:52AM EDT | 280.00 | 22.00 | 23.15 | 23.60 | +3.25 | +17.33% | 50 | 100 | 36.96% |
| UNH190726P00282500 | 2019-07-19 10:41AM EDT | 282.50 | 24.20 | 24.30 | 24.70 | +5.83 | +31.74% | 30 | 15 | 0.00% |
| UNH190726P00285000 | 2019-07-17 2:34PM EDT | 285.00 | 20.78 | 25.20 | 28.00 | 0.00 | - | - | - | 0.00% |
| UNH190726P00290000 | 2019-07-19 10:52AM EDT | 290.00 | 32.10 | 31.80 | 32.20 | +3.75 | +13.23% | 91 | 157 | 0.00% |
| UNH190726P00295000 | 2019-07-11 9:34AM EDT | 295.00 | 45.45 | 36.05 | 40.00 | 0.00 | - | - | 0 | 81.88% |