Options Chain for UNUM GROUP COM (UNM) - $55.02 as of 9/16/2024 2:42:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.30 | 27.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 32.50 | 23.20 | 25.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 35.00 | 19.40 | 22.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 37.50 | 18.30 | 20.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 40.00 | 15.10 | 17.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 42.50 | 12.90 | 14.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 45.00 | 10.30 | 11.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 47.50 | 8.20 | 9.40 | 7.81 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.99 | 0.01 | -0.01 | 9/4/2024 | 9/16/2024 2:59:01 PM EST |
| 50.00 | 6.40 | 6.60 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.95 | 0.02 | -0.01 | 9/11/2024 | 9/16/2024 2:59:01 PM EST |
| 52.50 | 4.00 | 4.20 | 2.47 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.86 | 0.06 | -0.02 | 9/9/2024 | 9/16/2024 2:59:01 PM EST |
| 55.00 | 2.05 | 2.15 | 1.95 | +0.66 | +51.17% | 1 | 100 | 0.21 | 0.68 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 57.50 | 0.70 | 0.80 | 0.75 | +0.45 | +150.00% | 15 | 220 | 0.18 | 0.37 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 60.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.13 | 0.07 | -0.01 | 9/11/2024 | 9/16/2024 2:59:01 PM EST |
| 62.50 | 0.00 | 0.15 | % | 0 | 0 | 0.25 | 0.03 | 0.02 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 0.30 | -0.01 | 0.01 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 50.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.05 | 0.02 | -0.01 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |
| 52.50 | 0.20 | 0.30 | 0.25 | -0.40 | -61.54% | 6 | 15 | 0.22 | -0.14 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 55.00 | 0.70 | 0.80 | 0.80 | -1.44 | -64.29% | 1 | 60 | 0.20 | -0.32 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 57.50 | 1.85 | 2.00 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.18 | -0.63 | 0.12 | -0.02 | 8/22/2024 | 9/16/2024 2:59:01 PM EST |
| 60.00 | 3.90 | 4.10 | % | 0 | 0 | 0.24 | -0.87 | 0.07 | -0.01 | 9/16/2024 2:59:01 PM EST | |||
| 62.50 | 6.30 | 7.40 | % | 0 | 0 | 0.50 | -0.97 | 0.02 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 65.00 | 8.40 | 9.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 70.00 | 13.00 | 14.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 75.00 | 17.60 | 20.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST |