UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00440000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 57.53 | 52.80 | 60.05 | +2.13 | +3.84% | 1,794 | 351 | 81.54% |
| UNH240719C00440000 | 2024-06-14 1:15PM EDT | 2024-07-19 | 57.03 | 54.95 | 62.10 | +6.03 | +11.82% | 5 | 72 | 40.64% |
| UNH240816C00440000 | 2024-06-13 12:55PM EDT | 2024-08-16 | 56.18 | 60.25 | 63.35 | 0.00 | - | 6 | 27 | 32.64% |
| UNH240920C00440000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 65.93 | 63.70 | 66.85 | -19.12 | -22.48% | 2 | 60 | 31.23% |
| UNH241220C00440000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 70.00 | 72.65 | 76.75 | 0.00 | - | 1 | 1 | 31.53% |
| UNH250117C00440000 | 2024-06-06 2:52PM EDT | 2025-01-17 | 79.55 | 76.00 | 78.25 | 0.00 | - | 5 | 79 | 30.63% |
| UNH250321C00440000 | 2024-05-30 1:37PM EDT | 2025-03-21 | 72.30 | 80.50 | 85.70 | 0.00 | - | 8 | 5 | 32.10% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 97.25 | 112.85 | 117.70 | 0.00 | - | 1 | 12 | 46.23% |
| UNH251219C00440000 | 2024-05-29 2:33PM EDT | 2025-12-19 | 95.30 | 100.00 | 107.00 | 0.00 | - | 5 | 25 | 32.87% |
| UNH260116C00440000 | 2024-06-14 3:31PM EDT | 2026-01-16 | 103.73 | 101.85 | 106.95 | -21.93 | -17.45% | 1 | 20 | 32.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00440000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.34 | -0.07 | -43.75% | 4 | 951 | 50.29% |
| UNH240628P00440000 | 2024-06-14 10:47AM EDT | 2024-06-28 | 0.35 | 0.09 | 0.35 | -0.09 | -20.45% | 10 | 42 | 34.35% |
| UNH240705P00440000 | 2024-06-10 11:52AM EDT | 2024-07-05 | 1.99 | 0.01 | 1.24 | +1.15 | +136.90% | 1 | 30 | 35.62% |
| UNH240712P00440000 | 2024-06-13 11:40AM EDT | 2024-07-12 | 1.03 | 0.31 | 1.70 | +0.13 | +14.44% | 1 | 60 | 33.11% |
| UNH240719P00440000 | 2024-06-14 2:54PM EDT | 2024-07-19 | 1.60 | 1.55 | 2.01 | -0.12 | -6.98% | 192 | 652 | 30.81% |
| UNH240726P00440000 | 2024-06-14 9:47AM EDT | 2024-07-26 | 1.89 | 1.22 | 2.90 | +0.34 | +21.94% | 1 | 4 | 31.10% |
| UNH240816P00440000 | 2024-06-14 3:22PM EDT | 2024-08-16 | 2.91 | 2.63 | 3.10 | -0.94 | -24.42% | 4 | 186 | 25.81% |
| UNH240920P00440000 | 2024-06-13 3:41PM EDT | 2024-09-20 | 4.55 | 3.80 | 5.50 | 0.00 | - | 17 | 1,216 | 24.94% |
| UNH241220P00440000 | 2024-06-13 3:43PM EDT | 2024-12-20 | 10.25 | 9.05 | 10.55 | 0.00 | - | 14 | 48 | 23.26% |
| UNH250117P00440000 | 2024-06-14 12:13PM EDT | 2025-01-17 | 12.08 | 11.45 | 12.25 | -0.42 | -3.36% | 1 | 782 | 23.23% |
| UNH250321P00440000 | 2024-06-12 1:15PM EDT | 2025-03-21 | 16.08 | 14.25 | 15.85 | 0.00 | - | 1 | 262 | 23.16% |
| UNH250620P00440000 | 2024-06-13 9:47AM EDT | 2025-06-20 | 21.30 | 14.05 | 19.65 | 0.00 | - | 3 | 286 | 22.51% |
| UNH251219P00440000 | 2024-06-05 3:42PM EDT | 2025-12-19 | 24.45 | 24.85 | 28.75 | 0.00 | - | 2 | 51 | 22.93% |
| UNH260116P00440000 | 2024-06-13 3:34PM EDT | 2026-01-16 | 27.13 | 26.45 | 28.25 | 0.00 | - | 2 | 229 | 22.13% |
© 2024 Yahoo. All rights reserved.