NYSE - Delayed Quote USD
Unum Group (UNM)
Tune into earnings calls Now streaming directly on quote pages.
77.66
-1.58
(-1.99%)
At close: 4:00:02 PM EDT
76.25
-1.41
(-1.82%)
After hours: 4:42:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNM250516C00055000 | 4/7/2025 9:51 AM | 55 | 13.60 | 21.20 | 23.80 | 0.00 | 0.00% | - | 0 | 136.62% |
| UNM250516C00065000 | 4/16/2025 9:30 AM | 65 | 13.55 | 11.00 | 14.10 | 0.00 | 0.00% | 1 | 0 | 92.43% |
| UNM250516C00067500 | 4/28/2025 3:43 PM | 67.5 | 11.97 | 9.00 | 11.60 | 0.00 | 0.00% | 1 | 1 | 79.39% |
| UNM250516C00070000 | 4/30/2025 12:43 PM | 70 | 7.80 | 6.20 | 8.80 | -1.31 | -14.38% | 3 | 131 | 59.96% |
| UNM250516C00072500 | 4/23/2025 9:51 AM | 72.5 | 8.45 | 5.40 | 6.30 | 0.00 | 0.00% | 25 | 3 | 47.22% |
| UNM250516C00075000 | 4/29/2025 1:41 PM | 75 | 5.87 | 1.65 | 3.90 | 0.00 | 0.00% | 3 | 43 | 35.50% |
| UNM250516C00077500 | 4/30/2025 2:40 PM | 77.5 | 1.37 | 1.55 | 2.25 | -2.43 | -63.95% | 56 | 336 | 32.47% |
| UNM250516C00080000 | 4/30/2025 10:55 AM | 80 | 0.89 | 0.70 | 1.05 | -1.49 | -62.61% | 18 | 247 | 29.57% |
| UNM250516C00082500 | 4/30/2025 1:41 PM | 82.5 | 0.30 | 0.20 | 0.35 | -1.30 | -81.25% | 7 | 1,087 | 26.71% |
| UNM250516C00085000 | 4/30/2025 2:47 PM | 85 | 0.10 | 0.05 | 0.10 | -0.45 | -81.82% | 2 | 312 | 25.78% |
| UNM250516C00087500 | 4/29/2025 3:39 PM | 87.5 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 57 | 93 | 53.66% |
| UNM250516C00090000 | 4/11/2025 3:13 PM | 90 | 0.33 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 50 | 54.69% |
| UNM250516C00095000 | 3/27/2025 11:06 AM | 95 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 63.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNM250516P00055000 | 4/9/2025 2:51 PM | 55 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 102.93% |
| UNM250516P00060000 | 4/25/2025 3:44 PM | 60 | 0.52 | 0.00 | 0.30 | 0.35 | 205.88% | 2 | 1 | 67.38% |
| UNM250516P00065000 | 4/17/2025 12:46 PM | 65 | 0.60 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 10 | 55.18% |
| UNM250516P00067500 | 4/30/2025 9:54 AM | 67.5 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 3 | 1,023 | 45.70% |
| UNM250516P00070000 | 4/29/2025 2:11 PM | 70 | 0.25 | 0.05 | 0.40 | -0.12 | -32.43% | 9 | 45 | 41.41% |
| UNM250516P00072500 | 4/30/2025 2:00 PM | 72.5 | 0.45 | 0.40 | 1.50 | -0.18 | -28.57% | 28 | 57 | 54.05% |
| UNM250516P00075000 | 4/30/2025 2:00 PM | 75 | 1.34 | 0.75 | 1.45 | 0.34 | 34.00% | 15 | 760 | 39.01% |
| UNM250516P00077500 | 4/30/2025 11:19 AM | 77.5 | 2.15 | 1.40 | 1.80 | 0.35 | 19.44% | 201 | 1,015 | 28.13% |
| UNM250516P00080000 | 4/29/2025 11:19 AM | 80 | 3.00 | 2.35 | 3.30 | 0.00 | 0.00% | 6 | 22 | 28.08% |
| UNM250516P00082500 | 4/30/2025 10:33 AM | 82.5 | 6.33 | 4.90 | 5.10 | -4.21 | -39.94% | 40 | 6 | 24.32% |
Related Tickers
LNC Lincoln National Corporation
31.87
-2.21%
AFL Aflac Incorporated
108.68
+0.07%
JXN Jackson Financial Inc.
77.91
-1.78%
MET MetLife, Inc.
75.37
-1.37%
PRU Prudential Financial, Inc.
102.71
-1.27%
GL Globe Life Inc.
123.34
-0.51%
CNO CNO Financial Group, Inc.
37.94
-0.18%
BHF Brighthouse Financial, Inc.
58.22
+2.79%
PRI Primerica, Inc.
262.07
-1.03%
MFC Manulife Financial Corporation
30.62
-0.29%