| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH190524C00190000 | 2019-05-07 9:34AM EDT | 190.00 | 52.00 | 53.05 | 56.35 | 0.00 | - | - | 2 | 149.80% |
| UNH190524C00207500 | 2019-04-22 3:01PM EDT | 207.50 | 20.95 | 33.40 | 35.15 | 0.00 | - | - | 1 | 0.00% |
| UNH190524C00242500 | 2019-05-20 10:43AM EDT | 242.50 | 4.35 | 4.20 | 4.45 | +2.01 | +85.90% | 518 | 759 | 25.98% |
| UNH190524C00245000 | 2019-05-20 10:42AM EDT | 245.00 | 2.72 | 2.74 | 2.89 | +1.39 | +104.51% | 945 | 1,217 | 24.73% |
| UNH190524C00247500 | 2019-05-20 10:43AM EDT | 247.50 | 1.64 | 1.64 | 1.70 | +0.97 | +144.78% | 2,554 | 352 | 23.71% |
| UNH190524C00250000 | 2019-05-20 10:43AM EDT | 250.00 | 0.95 | 0.90 | 0.95 | +0.59 | +163.89% | 893 | 395 | 23.55% |
| UNH190524C00252500 | 2019-05-20 10:37AM EDT | 252.50 | 0.52 | 0.48 | 0.53 | +0.35 | +205.88% | 152 | 158 | 24.12% |
| UNH190524C00255000 | 2019-05-20 10:41AM EDT | 255.00 | 0.28 | 0.24 | 0.26 | +0.19 | +211.11% | 224 | 219 | 24.12% |
| UNH190524C00265000 | 2019-05-14 12:04PM EDT | 265.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 28.71% |
| UNH190524C00267500 | 2019-05-10 2:14PM EDT | 267.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 33.99% |
| UNH190524C00280000 | 2019-05-13 10:55AM EDT | 280.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 7 | 18 | 52.73% |
| UNH190524C00290000 | 2019-04-15 12:09AM EDT | 290.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 2 | 1 | 58.98% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH190524P00175000 | 2019-05-10 9:53AM EDT | 175.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 105.47% |
| UNH190524P00182500 | 2019-04-22 10:03AM EDT | 182.50 | 0.44 | 0.00 | 0.09 | 0.00 | - | - | 1 | 99.61% |
| UNH190524P00185000 | 2019-04-17 9:49AM EDT | 185.00 | 1.61 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 95.31% |
| UNH190524P00187500 | 2019-04-25 9:34AM EDT | 187.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 3 | 92.58% |
| UNH190524P00202500 | 2019-05-10 10:02AM EDT | 202.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 70.70% |
| UNH190524P00217500 | 2019-05-20 10:31AM EDT | 217.50 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 3 | 114 | 46.29% |
| UNH190524P00220000 | 2019-05-17 3:13PM EDT | 220.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 32 | 692 | 45.02% |
| UNH190524P00230000 | 2019-05-20 10:34AM EDT | 230.00 | 0.17 | 0.13 | 0.17 | -0.11 | -39.29% | 68 | 344 | 32.28% |
| UNH190524P00240000 | 2019-05-20 10:40AM EDT | 240.00 | 1.00 | 1.01 | 1.09 | -1.11 | -52.61% | 323 | 411 | 26.27% |
| UNH190524P00245000 | 2019-05-20 10:40AM EDT | 245.00 | 2.60 | 2.67 | 2.72 | -2.00 | -43.48% | 27 | 92 | 24.29% |
| UNH190524P00247500 | 2019-05-20 10:29AM EDT | 247.50 | 4.45 | 4.00 | 4.15 | -3.40 | -43.31% | 29 | 15 | 24.35% |
| UNH190524P00250000 | 2019-05-20 10:43AM EDT | 250.00 | 6.00 | 5.80 | 5.95 | -2.30 | -27.71% | 24 | 40 | 24.88% |
| UNH190524P00252500 | 2019-05-20 10:38AM EDT | 252.50 | 7.75 | 7.90 | 8.00 | -5.30 | -40.61% | 10 | 7 | 25.42% |
| UNH190524P00260000 | 2019-05-17 2:00PM EDT | 260.00 | 16.75 | 14.90 | 15.20 | -0.80 | -4.56% | 3 | 1 | 34.33% |
| UNH190524P00267500 | 2019-04-15 12:10AM EDT | 267.50 | 22.50 | 24.70 | 28.60 | 0.00 | - | 3 | 0 | 103.49% |