UNM - Unum Group

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNM200619C000075002020-03-23 3:54PM EDT7.503.437.007.300.00-110.00%
UNM200619C000100002020-05-18 9:48AM EDT10.005.208.308.900.00-55159.38%
UNM200619C000125002020-05-29 12:40PM EDT12.502.905.806.200.00-125142.97%
UNM200619C000150002020-06-05 3:45PM EDT15.003.703.503.90+1.25+51.02%141,68187.89%
UNM200619C000175002020-06-05 3:59PM EDT17.501.531.451.65+0.85+125.00%1171,40267.58%
UNM200619C000200002020-06-05 3:17PM EDT20.000.350.200.45+0.30+600.00%26625658.98%
UNM200619C000225002020-06-05 2:56PM EDT22.500.070.050.10+0.02+40.00%3367067.58%
UNM200619C000250002020-05-06 10:21AM EDT25.000.010.000.050.00-1017078.13%
UNM200619C000300002020-05-18 10:35AM EDT30.000.030.000.050.00-100383115.63%
UNM200619C000350002020-05-22 1:55PM EDT35.000.050.000.100.00-10510160.16%
UNM200619C000400002020-03-26 1:20PM EDT40.000.050.000.100.00-10187.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNM200619P000050002020-03-23 2:11PM EDT5.000.300.000.150.00-518370.31%
UNM200619P000075002020-05-26 3:43PM EDT7.500.010.000.100.00-10255245.31%
UNM200619P000100002020-06-02 3:02PM EDT10.000.050.050.000.00-1459156.25%
UNM200619P000125002020-06-05 3:06PM EDT12.500.020.000.10-0.05-71.43%361,001117.19%
UNM200619P000150002020-06-05 2:56PM EDT15.000.090.100.15-0.08-47.06%341,64587.11%
UNM200619P000175002020-06-05 3:46PM EDT17.500.450.400.60-0.40-47.06%918069.34%
UNM200619P000200002020-06-04 3:59PM EDT20.002.651.601.850.00-819356.45%
UNM200619P000225002020-06-01 9:30AM EDT22.507.353.804.100.00-111752.34%
UNM200619P000250002020-05-13 11:16AM EDT25.0011.206.306.600.00-1113375.00%
UNM200619P000300002020-05-06 11:29AM EDT30.0015.7010.9011.600.00-210160.16%
UNM200619P000350002020-02-26 3:54PM EDT35.009.9018.6019.300.00-2271435.35%
UNM200619P000400002020-03-27 5:10AM EDT40.0024.8011.7012.300.00-120.00%