Options Chain for UNUM GROUP COM (UNM) - $50.16 as of 4/18/2024 10:21:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.20 | 25.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 30.00 | 19.30 | 23.00 | % | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 32.50 | 17.60 | 19.70 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 35.00 | 14.60 | 18.40 | % | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 37.50 | 11.20 | 15.60 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 40.00 | 9.60 | 12.70 | 11.44 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 9:58:51 AM EST |
| 42.50 | 6.50 | 10.70 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 45.00 | 4.60 | 8.40 | 5.93 | 0.00 | 0.00% | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 9:58:51 AM EST |
| 47.50 | 2.90 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 177 | 1.05 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 9:58:51 AM EST |
| 50.00 | 0.95 | 2.30 | 1.00 | +0.30 | +42.86% | 3 | 270 | 0.45 | 0.85 | 0.29 | -0.07 | 4/18/2024 | 4/18/2024 9:58:51 AM EST |
| 52.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 557 | 0.88 | 0.04 | 0.09 | -0.03 | 4/15/2024 | 4/18/2024 9:58:51 AM EST |
| 55.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 499 | 0.93 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 9:58:51 AM EST |
| 57.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 228 | 2.62 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 9:58:51 AM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 62.50 | 0.00 | 1.00 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 2 | 4.33 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 9:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 32.50 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 4/18/2024 9:58:51 AM EST |
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 42.50 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 9:58:51 AM EST |
| 45.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 9:58:51 AM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 309 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 9:58:51 AM EST |
| 50.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 508 | 0.33 | -0.15 | 0.29 | -0.07 | 4/16/2024 | 4/18/2024 9:58:51 AM EST |
| 52.50 | 1.25 | 1.80 | 2.59 | 0.00 | 0.00% | 0 | 34 | 0.81 | -0.96 | 0.09 | -0.03 | 4/16/2024 | 4/18/2024 9:58:51 AM EST |
| 55.00 | 2.85 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 28 | 1.24 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 9:58:51 AM EST |
| 57.50 | 6.10 | 7.90 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 60.00 | 8.00 | 10.90 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 62.50 | 9.70 | 13.00 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 65.00 | 12.60 | 15.40 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST | |||
| 70.00 | 17.20 | 20.70 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 4/18/2024 9:58:51 AM EST |