$299.53
-22.05-6.86%
プレマーケット: 6:56 AM EDT
Comments
Loading...
UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン
オプションチェーンは、UnitedHealth Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、UnitedHealth Groupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid187.65
Ask195.6
volume0
Intrest0
Strike
130
130
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest841
Last Price-
Change
-
Bid182.65
Ask190.6
volume0
Intrest0
Strike
135
135
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Last Price-
Change
-
Bid177.65
Ask185.65
volume0
Intrest0
Strike
140
140
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest626
Last Price-
Change
-
Bid172.65
Ask180.65
volume0
Intrest0
Strike
145
145
Last Price0.24May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest129
Last Price-
Change
-
Bid167.65
Ask175.65
volume0
Intrest0
Strike
150
150
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Last Price-
Change
-
Bid162.7
Ask170.65
volume0
Intrest0
Strike
155
155
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest442
Last Price-
Change
-
Bid157.7
Ask165.65
volume0
Intrest0
Strike
160
160
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest329
Last Price-
Change
-
Bid152.7
Ask160.65
volume0
Intrest0
Strike
165
165
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price118May 16, 2025
Change
00%
Bid147.7
Ask155.65
volume0
Intrest5
Strike
170
170
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest28
Last Price-
Change
-
Bid142.7
Ask150.65
volume0
Intrest0
Strike
175
175
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest200
Last Price-
Change
-
Bid137.7
Ask145.65
volume0
Intrest0
Strike
180
180
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2992
Last Price-
Change
-
Bid132.7
Ask140.65
volume0
Intrest0
Strike
185
185
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Last Price-
Change
-
Bid127.7
Ask135.65
volume0
Intrest0
Strike
190
190
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Last Price-
Change
-
Bid122.7
Ask130.65
volume0
Intrest0
Strike
195
195
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest299
Last Price122.7May 20, 2025
Change
00%
Bid117.7
Ask122.55
volume0
Intrest81
Strike
200
200
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17059
Last Price-
Change
-
Bid115.8
Ask123.05
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Last Price108May 19, 2025
Change
00%
Bid112.8
Ask120.7
volume0
Intrest1
Strike
205
205
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest22
Last Price-
Change
-
Bid110.8
Ask118.1
volume0
Intrest0
Strike
207.5
207.5
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest85
Last Price84.4May 16, 2025
Change
00%
Bid107.8
Ask115.45
volume0
Intrest11
Strike
210
210
Last Price0.02May 20, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1900
Last Price-
Change
-
Bid105.3
Ask112.9
volume0
Intrest0
Strike
212.5
212.5
Last Price0.03May 20, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest10
Last Price-
Change
-
Bid103.75
Ask110.1
volume0
Intrest0
Strike
215
215
Last Price0.03May 20, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest764
Last Price98.82May 20, 2025
Change
00%
Bid101.2
Ask107.85
volume0
Intrest6
Strike
217.5
217.5
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Last Price101.35May 20, 2025
Change
00%
Bid98.6
Ask105.5
volume0
Intrest17
Strike
220
220
Last Price0.01May 20, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2299
Last Price80.02May 19, 2025
Change
00%
Bid96.1
Ask103.1
volume0
Intrest2
Strike
222.5
222.5
Last Price0.01May 20, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest118
Last Price89.66May 19, 2025
Change
00%
Bid93.65
Ask100.6
volume0
Intrest1
Strike
225
225
Last Price0.02May 20, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest490
Last Price88.5May 19, 2025
Change
00%
Bid90.25
Ask98.1
volume0
Intrest1
Strike
227.5
227.5
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest341
Last Price84.94May 19, 2025
Change
00%
Bid87.75
Ask95.25
volume0
Intrest116
Strike
230
230
Last Price0.04May 20, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest10409
Last Price70.5May 19, 2025
Change
00%
Bid85.25
Ask93
volume0
Intrest6
Strike
232.5
232.5
Last Price0.04May 20, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest175
Last Price51May 16, 2025
Change
00%
Bid83
Ask90.6
volume0
Intrest4
Strike
235
235
Last Price0.02May 20, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest409
Last Price78.7May 19, 2025
Change
00%
Bid81.1
Ask87.8
volume0
Intrest1
Strike
237.5
237.5
Last Price0.04May 20, 2025
Change
00%
Bid0.02
Ask0.13
volume0
Intrest290
Last Price82.19May 20, 2025
Change
00%
Bid79.25
Ask84
volume0
Intrest331
Strike
240
240
Last Price0.06May 20, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest1876
Last Price80.7May 20, 2025
Change
00%
Bid76.65
Ask81.3
volume0
Intrest14
Strike
242.5
242.5
Last Price0.06May 20, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest133
Last Price75.6May 20, 2025
Change
00%
Bid73.45
Ask80.6
volume0
Intrest45
Strike
245
245
Last Price0.05May 20, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest1066
Last Price43May 16, 2025
Change
00%
Bid70.3
Ask78.1
volume0
Intrest7
Strike
247.5
247.5
Last Price0.08May 20, 2025
Change
00%
Bid0.04
Ask0.12
volume0
Intrest470
Last Price65.5May 20, 2025
Change
00%
Bid69.25
Ask74
volume0
Intrest219
Strike
250
250
Last Price0.07May 20, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest4838
Last Price55May 19, 2025
Change
00%
Bid65.35
Ask72.85
volume0
Intrest4
Strike
252.5
252.5
Last Price0.1May 20, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest183
Last Price65.19May 20, 2025
Change
00%
Bid64.2
Ask69.05
volume0
Intrest274
Strike
255
255
Last Price0.13May 20, 2025
Change
00%
Bid0.09
Ask0.13
volume0
Intrest1219
Last Price61.95May 20, 2025
Change
00%
Bid61.85
Ask65.4
volume0
Intrest170
Strike
257.5
257.5
Last Price0.14May 20, 2025
Change
00%
Bid0.02
Ask0.3
volume0
Intrest489
Last Price61.36May 20, 2025
Change
00%
Bid60.85
Ask62
volume0
Intrest671
Strike
260
260
Last Price0.12May 20, 2025
Change
00%
Bid0.11
Ask0.2
volume0
Intrest5097
Last Price59.49May 20, 2025
Change
00%
Bid58
Ask60
volume0
Intrest390
Strike
262.5
262.5
Last Price0.13May 20, 2025
Change
00%
Bid0.12
Ask0.37
volume0
Intrest409
Last Price57.5May 20, 2025
Change
00%
Bid54.35
Ask59.1
volume0
Intrest1616
Strike
265
265
Last Price0.21May 20, 2025
Change
00%
Bid0.13
Ask0.23
volume0
Intrest1248
Last Price51.85May 20, 2025
Change
00%
Bid52.9
Ask56.2
volume0
Intrest152
Strike
267.5
267.5
Last Price0.16May 20, 2025
Change
00%
Bid0.15
Ask0.21
volume0
Intrest1115
Last Price51.84May 20, 2025
Change
00%
Bid50.25
Ask54.35
volume0
Intrest1387
Strike
270
270
Last Price0.23May 20, 2025
Change
00%
Bid0.15
Ask0.23
volume0
Intrest2691
Last Price51.2May 20, 2025
Change
00%
Bid45.3
Ask50
volume0
Intrest203
Strike
272.5
272.5
Last Price0.26May 20, 2025
Change
00%
Bid0.2
Ask0.26
volume0
Intrest572
Last Price47May 20, 2025
Change
00%
Bid45.15
Ask47.45
volume0
Intrest543
Strike
275
275
Last Price0.29May 20, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest1481
Last Price42.7May 20, 2025
Change
00%
Bid42.95
Ask45.3
volume0
Intrest290
Strike
277.5
277.5
Last Price0.3May 20, 2025
Change
00%
Bid0.26
Ask0.39
volume0
Intrest385
Last Price41.5May 20, 2025
Change
00%
Bid41.6
Ask42.5
volume0
Intrest1709
Strike
280
280
Last Price0.33May 20, 2025
Change
00%
Bid0.33
Ask0.4
volume0
Intrest2906
Last Price38May 20, 2025
Change
00%
Bid38.05
Ask41.45
volume0
Intrest271
Strike
282.5
282.5
Last Price0.39May 20, 2025
Change
00%
Bid0.35
Ask0.43
volume0
Intrest365
Last Price36.45May 20, 2025
Change
00%
Bid36.45
Ask38
volume0
Intrest711
Strike
285
285
Last Price0.42May 20, 2025
Change
00%
Bid0.42
Ask0.49
volume0
Intrest1819
Last Price34.83May 20, 2025
Change
00%
Bid33.95
Ask35.1
volume0
Intrest439
Strike
287.5
287.5
Last Price0.5May 20, 2025
Change
00%
Bid0.45
Ask0.53
volume0
Intrest785
Last Price32.07May 20, 2025
Change
00%
Bid31.85
Ask32.6
volume0
Intrest1488
Strike
290
290
Last Price0.57May 20, 2025
Change
00%
Bid0.55
Ask0.58
volume0
Intrest3996
Last Price29.4May 20, 2025
Change
00%
Bid29.45
Ask30.15
volume0
Intrest281
Strike
292.5
292.5
Last Price0.65May 20, 2025
Change
00%
Bid0.62
Ask0.7
volume0
Intrest706
Last Price27.55May 20, 2025
Change
00%
Bid27.05
Ask28.9
volume0
Intrest1200
Strike
295
295
Last Price0.77May 20, 2025
Change
00%
Bid0.76
Ask0.84
volume0
Intrest1555
Last Price25May 20, 2025
Change
00%
Bid24.35
Ask25.55
volume0
Intrest408
Strike
297.5
297.5
Last Price0.95May 20, 2025
Change
00%
Bid0.9
Ask0.98
volume0
Intrest844
Last Price23May 20, 2025
Change
00%
Bid22.65
Ask23.2
volume0
Intrest6139
Strike
300
300
Last Price1.12May 20, 2025
Change
00%
Bid1.1
Ask1.19
volume0
Intrest5529
Last Price20.55May 20, 2025
Change
00%
Bid20.55
Ask20.9
volume0
Intrest780
Strike
302.5
302.5
Last Price1.49May 20, 2025
Change
00%
Bid1.37
Ask1.54
volume0
Intrest971
Last Price18.73May 20, 2025
Change
00%
Bid18.3
Ask18.7
volume0
Intrest1449
Strike
305
305
Last Price1.85May 20, 2025
Change
00%
Bid1.75
Ask1.83
volume0
Intrest2544
Last Price16.4May 20, 2025
Change
00%
Bid16.25
Ask17
volume0
Intrest645
Strike
307.5
307.5
Last Price2.25May 20, 2025
Change
00%
Bid2.1
Ask2.3
volume0
Intrest581
Last Price14.4May 20, 2025
Change
00%
Bid14.4
Ask14.7
volume0
Intrest2558
Strike
310
310
Last Price2.75May 20, 2025
Change
00%
Bid2.7
Ask2.85
volume0
Intrest2157
Last Price12.65May 20, 2025
Change
00%
Bid12.35
Ask13.15
volume0
Intrest993
Strike
312.5
312.5
Last Price3.45May 20, 2025
Change
00%
Bid3.3
Ask3.5
volume0
Intrest704
Last Price11May 20, 2025
Change
00%
Bid10.8
Ask11.35
volume0
Intrest3512
Strike
315
315
Last Price4.15May 20, 2025
Change
00%
Bid4.15
Ask4.3
volume0
Intrest1500
Last Price9.15May 20, 2025
Change
00%
Bid9.15
Ask9.5
volume0
Intrest1791
Strike
317.5
317.5
Last Price5.17May 20, 2025
Change
00%
Bid5
Ask5.3
volume0
Intrest533
Last Price8May 20, 2025
Change
00%
Bid7.95
Ask8.25
volume0
Intrest6737
Strike
320
320
Last Price6.13May 20, 2025
Change
00%
Bid6.05
Ask6.4
volume0
Intrest2305
Last Price6.74May 20, 2025
Change
00%
Bid6.6
Ask6.9
volume0
Intrest1811
Strike
322.5
322.5
Last Price7.55May 20, 2025
Change
00%
Bid7.2
Ask7.65
volume0
Intrest635
Last Price5.66May 20, 2025
Change
00%
Bid5.6
Ask5.7
volume0
Intrest4338
Strike
325
325
Last Price9.12May 20, 2025
Change
00%
Bid8.6
Ask9.3
volume0
Intrest831
Last Price4.75May 20, 2025
Change
00%
Bid4.45
Ask4.95
volume0
Intrest1160
Strike
327.5
327.5
Last Price10.44May 20, 2025
Change
00%
Bid9.65
Ask10.85
volume0
Intrest159
Last Price3.85May 20, 2025
Change
00%
Bid3.85
Ask3.95
volume0
Intrest6640
Strike
330
330
Last Price12.2May 20, 2025
Change
00%
Bid11.65
Ask12.55
volume0
Intrest358
Last Price3.3May 20, 2025
Change
00%
Bid3.2
Ask3.45
volume0
Intrest986
Strike
332.5
332.5
Last Price12.55May 20, 2025
Change
00%
Bid12.9
Ask17.05
volume0
Intrest14
Last Price2.74May 20, 2025
Change
00%
Bid2.7
Ask2.85
volume0
Intrest2833
Strike
335
335
Last Price16.2May 20, 2025
Change
00%
Bid15.75
Ask16.9
volume0
Intrest339
Last Price2.35May 20, 2025
Change
00%
Bid2.21
Ask2.5
volume0
Intrest387
Strike
337.5
337.5
Last Price18.3May 20, 2025
Change
00%
Bid17.2
Ask19.2
volume0
Intrest51
Last Price1.98May 20, 2025
Change
00%
Bid1.96
Ask1.98
volume0
Intrest4508
Strike
340
340
Last Price20.3May 20, 2025
Change
00%
Bid19.9
Ask21.15
volume0
Intrest153
Last Price1.79May 20, 2025
Change
00%
Bid1.6
Ask1.78
volume0
Intrest1352
Strike
342.5
342.5
Last Price22.45May 20, 2025
Change
00%
Bid22.1
Ask22.95
volume0
Intrest13
Last Price1.52May 20, 2025
Change
00%
Bid1.32
Ask1.45
volume0
Intrest1383
Strike
345
345
Last Price24.7May 20, 2025
Change
00%
Bid24.35
Ask25.4
volume0
Intrest80
Last Price1.25May 20, 2025
Change
00%
Bid1.15
Ask1.28
volume0
Intrest439
Strike
347.5
347.5
Last Price25.85May 20, 2025
Change
00%
Bid24.95
Ask27.65
volume0
Intrest61
Last Price1.07May 20, 2025
Change
00%
Bid1.05
Ask1.12
volume0
Intrest8373
Strike
350
350
Last Price29May 20, 2025
Change
00%
Bid28.25
Ask30.4
volume0
Intrest450
Last Price0.97May 20, 2025
Change
00%
Bid0.79
Ask0.97
volume0
Intrest429
Strike
352.5
352.5
Last Price73.62May 16, 2025
Change
00%
Bid27.85
Ask33.15
volume0
Intrest48
Last Price0.85May 20, 2025
Change
00%
Bid0.74
Ask0.86
volume0
Intrest769
Strike
355
355
Last Price34.96May 20, 2025
Change
00%
Bid32.85
Ask36.75
volume0
Intrest362
Last Price0.73May 20, 2025
Change
00%
Bid0.64
Ask0.75
volume0
Intrest292
Strike
357.5
357.5
Last Price50.75May 19, 2025
Change
00%
Bid32.65
Ask39.75
volume0
Intrest24
Last Price0.67May 20, 2025
Change
00%
Bid0.58
Ask0.68
volume0
Intrest1939
Strike
360
360
Last Price38May 20, 2025
Change
00%
Bid37.05
Ask39.25
volume0
Intrest159
Last Price0.6May 20, 2025
Change
00%
Bid0.47
Ask0.59
volume0
Intrest287
Strike
362.5
362.5
Last Price46.13May 20, 2025
Change
00%
Bid37.5
Ask45.2
volume0
Intrest50
Last Price0.51May 20, 2025
Change
00%
Bid0.48
Ask0.54
volume0
Intrest529
Strike
365
365
Last Price43.63May 20, 2025
Change
00%
Bid41.95
Ask44.45
volume0
Intrest399
Last Price0.6May 20, 2025
Change
00%
Bid0.38
Ask0.59
volume0
Intrest318
Strike
367.5
367.5
Last Price48May 20, 2025
Change
00%
Bid42.65
Ask49.55
volume0
Intrest44
Last Price0.4May 20, 2025
Change
00%
Bid0.32
Ask0.47
volume0
Intrest1992
Strike
370
370
Last Price47.97May 20, 2025
Change
00%
Bid47.35
Ask50.8
volume0
Intrest153
Last Price0.45May 20, 2025
Change
00%
Bid0.3
Ask0.5
volume0
Intrest596
Strike
372.5
372.5
Last Price58.8May 19, 2025
Change
00%
Bid50.65
Ask55.65
volume0
Intrest86
Last Price0.4May 20, 2025
Change
00%
Bid0.29
Ask0.4
volume0
Intrest1731
Strike
375
375
Last Price54.04May 20, 2025
Change
00%
Bid52.35
Ask55.55
volume0
Intrest326
Last Price0.39May 20, 2025
Change
00%
Bid0.3
Ask0.5
volume0
Intrest428
Strike
377.5
377.5
Last Price55.86May 20, 2025
Change
00%
Bid54.55
Ask57.75
volume0
Intrest59
Last Price0.32May 20, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest2234
Strike
380
380
Last Price58.35May 20, 2025
Change
00%
Bid58.15
Ask62.4
volume0
Intrest458
Last Price0.2May 20, 2025
Change
00%
Bid0.12
Ask0.52
volume0
Intrest163
Strike
382.5
382.5
Last Price68.78May 20, 2025
Change
00%
Bid58.95
Ask63.8
volume0
Intrest131
Last Price0.24May 20, 2025
Change
00%
Bid0.2
Ask0.39
volume0
Intrest884
Strike
385
385
Last Price66.74May 20, 2025
Change
00%
Bid62.7
Ask67.4
volume0
Intrest529
Last Price0.32May 20, 2025
Change
00%
Bid0.1
Ask0.35
volume0
Intrest426
Strike
387.5
387.5
Last Price73.23May 19, 2025
Change
00%
Bid62.3
Ask68.75
volume0
Intrest117
Last Price0.26May 20, 2025
Change
00%
Bid0.15
Ask0.32
volume0
Intrest732
Strike
390
390
Last Price75.61May 19, 2025
Change
00%
Bid66.45
Ask72.85
volume0
Intrest43
Last Price0.28May 20, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest966
Strike
392.5
392.5
Last Price102.01May 16, 2025
Change
00%
Bid67.6
Ask74.2
volume0
Intrest6
Last Price0.25May 20, 2025
Change
00%
Bid0.09
Ask0.3
volume0
Intrest389
Strike
395
395
Last Price118.44May 16, 2025
Change
00%
Bid71.4
Ask76.15
volume0
Intrest9
Last Price0.31May 20, 2025
Change
00%
Bid0.12
Ask0.45
volume0
Intrest111
Strike
397.5
397.5
Last Price109May 16, 2025
Change
00%
Bid72.2
Ask80
volume0
Intrest4
Last Price0.17May 20, 2025
Change
00%
Bid0.16
Ask0.2
volume0
Intrest6120
Strike
400
400
Last Price98.55May 19, 2025
Change
00%
Bid76.35
Ask81.15
volume0
Intrest11
Last Price0.13May 20, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest266
Strike
402.5
402.5
Last Price126.09May 15, 2025
Change
00%
Bid77.4
Ask85
volume0
Intrest0
Last Price0.14May 20, 2025
Change
00%
Bid0.02
Ask0.23
volume0
Intrest657
Strike
405
405
Last Price91May 19, 2025
Change
00%
Bid81.3
Ask85.35
volume0
Intrest7
Last Price0.15May 20, 2025
Change
00%
Bid0.01
Ask0.34
volume0
Intrest155
Strike
407.5
407.5
Last Price137.15May 15, 2025
Change
00%
Bid82.15
Ask89.6
volume0
Intrest0
Last Price0.12May 20, 2025
Change
00%
Bid0.05
Ask0.23
volume0
Intrest892
Strike
410
410
Last Price124.5May 16, 2025
Change
00%
Bid86.3
Ask91.05
volume0
Intrest7
Last Price0.08May 20, 2025
Change
00%
Bid0.08
Ask0.21
volume0
Intrest115
Strike
412.5
412.5
Last Price142.7May 15, 2025
Change
00%
Bid87.3
Ask94.75
volume0
Intrest1
Last Price0.08May 20, 2025
Change
00%
Bid0.01
Ask0.29
volume0
Intrest576
Strike
415
415
Last Price101.5May 19, 2025
Change
00%
Bid89.7
Ask97.45
volume0
Intrest4
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest63
Strike
417.5
417.5
Last Price146.8May 15, 2025
Change
00%
Bid92.25
Ask99.1
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid0.06
Ask0.13
volume0
Intrest2008
Strike
420
420
Last Price98.33May 20, 2025
Change
00%
Bid94.8
Ask102.35
volume0
Intrest11
Last Price0.07May 20, 2025
Change
00%
Bid0.07
Ask0.15
volume0
Intrest79
Strike
422.5
422.5
Last Price-
Change
-
Bid97.1
Ask104.2
volume0
Intrest0
Last Price0.08May 20, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest918
Strike
425
425
Last Price110May 19, 2025
Change
00%
Bid99.5
Ask107.45
volume0
Intrest0
Last Price0.39May 20, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest479
Strike
427.5
427.5
Last Price-
Change
-
Bid102.35
Ask108.9
volume0
Intrest0
Last Price0.06May 20, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest667
Strike
430
430
Last Price153.45May 15, 2025
Change
00%
Bid104.5
Ask112.45
volume0
Intrest0
Last Price0.06May 20, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest1062
Strike
435
435
Last Price165.05May 15, 2025
Change
00%
Bid109.6
Ask116.65
volume0
Intrest2
Last Price0.05May 20, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest433
Strike
440
440
Last Price163.55May 15, 2025
Change
00%
Bid114.55
Ask122.35
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest533
Strike
445
445
Last Price173.65May 15, 2025
Change
00%
Bid119.65
Ask127.45
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest5242
Strike
450
450
Last Price174.15May 15, 2025
Change
00%
Bid124.75
Ask131.05
volume0
Intrest1
Last Price0.04May 20, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest952
Strike
455
455
Last Price182.07May 15, 2025
Change
00%
Bid130
Ask136.65
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest271
Strike
460
460
Last Price188.7May 15, 2025
Change
00%
Bid134.6
Ask141.6
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest602
Strike
465
465
Last Price191.91May 15, 2025
Change
00%
Bid139.65
Ask147.15
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest313
Strike
470
470
Last Price148.3May 20, 2025
Change
00%
Bid145.05
Ask151.35
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest415
Strike
475
475
Last Price202.29May 15, 2025
Change
00%
Bid149.6
Ask157.15
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest600
Strike
480
480
Last Price207.3May 15, 2025
Change
00%
Bid154.65
Ask161.55
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid0.01
Ask0.98
volume0
Intrest47
Strike
485
485
Last Price-
Change
-
Bid159.65
Ask166.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest182
Strike
490
490
Last Price71.83Apr 25, 2025
Change
00%
Bid164.6
Ask172.2
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest863
Strike
495
495
Last Price74Apr 28, 2025
Change
00%
Bid169.65
Ask176.85
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2072
Strike
500
500
Last Price73.42Apr 24, 2025
Change
00%
Bid174.85
Ask181.6
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest52
Strike
505
505
Last Price79.06Apr 24, 2025
Change
00%
Bid179.7
Ask187.15
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest368
Strike
510
510
Last Price4.5Apr 14, 2025
Change
00%
Bid184.6
Ask192.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid0.01
Ask0.38
volume0
Intrest77
Strike
515
515
Last Price11.1Apr 08, 2025
Change
00%
Bid189.7
Ask196.75
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest233
Strike
520
520
Last Price63.94Apr 17, 2025
Change
00%
Bid194.6
Ask201.7
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest111
Strike
525
525
Last Price96.3Apr 24, 2025
Change
00%
Bid199.6
Ask207.15
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest115
Strike
530
530
Last Price111.75Apr 22, 2025
Change
00%
Bid204.6
Ask211.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest391
Strike
535
535
Last Price131.15May 01, 2025
Change
00%
Bid209.6
Ask217.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest177
Strike
540
540
Last Price126.17Apr 30, 2025
Change
00%
Bid214.8
Ask221.9
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Strike
545
545
Last Price26.51Apr 03, 2025
Change
00%
Bid219.6
Ask226.85
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest292
Strike
550
550
Last Price237.23May 19, 2025
Change
00%
Bid224.7
Ask231.8
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest74
Strike
555
555
Last Price10Apr 16, 2025
Change
00%
Bid229.6
Ask237.15
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest74
Strike
560
560
Last Price286.45May 15, 2025
Change
00%
Bid234.65
Ask242.2
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
565
565
Last Price291.45May 15, 2025
Change
00%
Bid239.65
Ask246.5
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest645
Strike
570
570
Last Price260.5May 13, 2025
Change
00%
Bid244.65
Ask252.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest736
Strike
575
575
Last Price137.5Apr 23, 2025
Change
00%
Bid249.6
Ask256.65
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Strike
580
580
Last Price269.4May 19, 2025
Change
00%
Bid255.05
Ask261.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Strike
585
585
Last Price274.4May 19, 2025
Change
00%
Bid259.6
Ask266.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3516
Strike
590
590
Last Price279.4May 19, 2025
Change
00%
Bid264.6
Ask271.6
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
595
595
Last Price170.23Apr 23, 2025
Change
00%
Bid269.65
Ask276.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Strike
600
600
Last Price145.6Apr 17, 2025
Change
00%
Bid275.05
Ask281.6
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Strike
605
605
Last Price294.5May 19, 2025
Change
00%
Bid279.8
Ask286.5
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
610
610
Last Price299.5May 19, 2025
Change
00%
Bid284.85
Ask291.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
615
615
Last Price-
Change
-
Bid289.8
Ask296.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
620
620
Last Price-
Change
-
Bid295.05
Ask301.3
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
625
625
Last Price-
Change
-
Bid299.75
Ask306.6
volume0
Intrest0
Last Price0.76May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
630
630
Last Price180.27Apr 17, 2025
Change
00%
Bid304.6
Ask312.35
volume0
Intrest0
Last Price0.74May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
635
635
Last Price-
Change
-
Bid309.5
Ask317.4
volume0
Intrest0
Last Price2.31Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid314.5
Ask322.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
645
645
Last Price-
Change
-
Bid319.6
Ask326.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest465
Strike
650
650
Last Price195.45Apr 17, 2025
Change
00%
Bid324.7
Ask331.55
volume0
Intrest0
Last Price2.12Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
655
655
Last Price-
Change
-
Bid329.6
Ask337.1
volume0
Intrest0
Last Price2.7Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
660
660
Last Price176.35Apr 17, 2025
Change
00%
Bid334.5
Ask342.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid339.5
Ask347.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid344.55
Ask352.4
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest822
Strike
675
675
Last Price95.05Apr 14, 2025
Change
00%
Bid349.6
Ask357.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid354.6
Ask362.45
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Strike
685
685
Last Price-
Change
-
Bid359.5
Ask367.4
volume0
Intrest0
Last Price2.15Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid364.6
Ask372.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid369.55
Ask377.3
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
700
700
Last Price-
Change
-
Bid374.65
Ask382.4
volume0
Intrest0
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
705
705
Last Price-
Change
-
Bid379.5
Ask387.45
volume0
Intrest0
Last Price2.38Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
710
710
Last Price-
Change
-
Bid384.5
Ask392.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid389.55
Ask397.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid394.5
Ask402.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
725
725
Last Price-
Change
-
Bid399.5
Ask407.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid404.6
Ask412.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
735
735
Last Price-
Change
-
Bid409.5
Ask417.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid414.5
Ask422
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid419.55
Ask427.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid424.5
Ask430.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid434.55
Ask442.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid444.5
Ask452.4
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid454.5
Ask462.2
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
790
790
Last Price-
Change
-
Bid464.5
Ask470.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
800
800
Last Price-
Change
-
Bid474.5
Ask482.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved