UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00470000 | 2024-06-14 2:43PM EDT | 2024-06-21 | 28.95 | 22.80 | 30.00 | -1.95 | -6.31% | 7,414 | 1,547 | 44.19% |
| UNH240628C00470000 | 2024-06-14 10:53AM EDT | 2024-06-28 | 25.00 | 25.90 | 28.75 | +4.00 | +19.05% | 2 | 22 | 25.73% |
| UNH240705C00470000 | 2024-05-31 10:35AM EDT | 2024-07-05 | 26.80 | 27.35 | 29.95 | 0.00 | - | 1 | 52 | 25.34% |
| UNH240712C00470000 | 2024-06-12 11:30AM EDT | 2024-07-12 | 27.50 | 27.95 | 30.40 | 0.00 | - | 1 | 7 | 23.21% |
| UNH240719C00470000 | 2024-06-14 9:50AM EDT | 2024-07-19 | 30.28 | 32.25 | 34.40 | +3.68 | +13.83% | 1 | 858 | 29.51% |
| UNH240726C00470000 | 2024-06-13 3:38PM EDT | 2024-07-26 | 35.15 | 32.35 | 35.95 | 0.00 | - | 7 | 5 | 29.75% |
| UNH240802C00470000 | 2024-06-13 9:59AM EDT | 2024-08-02 | 27.00 | 33.10 | 36.05 | 0.00 | - | 10 | 10 | 27.70% |
| UNH240816C00470000 | 2024-06-13 3:03PM EDT | 2024-08-16 | 40.00 | 36.40 | 39.20 | 0.00 | - | 6 | 80 | 28.91% |
| UNH240920C00470000 | 2024-06-14 11:04AM EDT | 2024-09-20 | 40.00 | 40.45 | 43.25 | +5.45 | +15.77% | 3 | 795 | 27.63% |
| UNH241220C00470000 | 2024-06-05 2:32PM EDT | 2024-12-20 | 58.60 | 50.95 | 54.05 | 0.00 | - | 1 | 207 | 28.14% |
| UNH250117C00470000 | 2024-06-14 1:40PM EDT | 2025-01-17 | 55.53 | 55.20 | 57.55 | +1.17 | +2.15% | 16 | 547 | 28.71% |
| UNH250321C00470000 | 2024-06-03 2:48PM EDT | 2025-03-21 | 62.40 | 59.60 | 64.65 | 0.00 | - | 2 | 11 | 29.63% |
| UNH250620C00470000 | 2024-06-11 1:33PM EDT | 2025-06-20 | 68.75 | 65.15 | 74.00 | 0.00 | - | 2 | 354 | 30.69% |
| UNH251219C00470000 | 2024-06-07 2:05PM EDT | 2025-12-19 | 81.30 | 80.30 | 88.00 | 0.00 | - | 1 | 32 | 31.20% |
| UNH260116C00470000 | 2024-06-12 3:50PM EDT | 2026-01-16 | 82.99 | 82.70 | 89.00 | 0.00 | - | 1 | 42 | 30.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00470000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.45 | 0.38 | 0.45 | -0.02 | -4.26% | 101 | 2,109 | 26.05% |
| UNH240628P00470000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 1.10 | 1.02 | 1.20 | -0.13 | -10.57% | 104 | 663 | 23.50% |
| UNH240705P00470000 | 2024-06-14 2:14PM EDT | 2024-07-05 | 1.65 | 1.51 | 1.84 | -0.88 | -34.78% | 1 | 204 | 21.85% |
| UNH240712P00470000 | 2024-06-14 12:32PM EDT | 2024-07-12 | 2.85 | 1.92 | 2.74 | -0.10 | -3.39% | 21 | 41 | 21.69% |
| UNH240719P00470000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 5.52 | 5.25 | 5.60 | +0.17 | +3.18% | 59 | 1,036 | 26.03% |
| UNH240726P00470000 | 2024-06-14 3:35PM EDT | 2024-07-26 | 6.03 | 5.75 | 6.40 | -0.84 | -12.23% | 3 | 63 | 25.30% |
| UNH240816P00470000 | 2024-06-14 1:22PM EDT | 2024-08-16 | 8.22 | 7.70 | 8.05 | -0.18 | -2.14% | 3 | 798 | 23.15% |
| UNH240920P00470000 | 2024-06-14 10:09AM EDT | 2024-09-20 | 11.25 | 10.25 | 13.00 | +0.50 | +4.65% | 1 | 1,413 | 24.22% |
| UNH241220P00470000 | 2024-06-13 2:01PM EDT | 2024-12-20 | 18.72 | 16.90 | 19.15 | 0.00 | - | 2 | 91 | 22.25% |
| UNH250117P00470000 | 2024-06-14 1:54PM EDT | 2025-01-17 | 19.93 | 19.50 | 20.25 | -1.07 | -5.10% | 9 | 1,345 | 21.55% |
| UNH250321P00470000 | 2024-05-31 9:43AM EDT | 2025-03-21 | 27.00 | 21.90 | 24.50 | 0.00 | - | 1 | 54 | 21.63% |
| UNH250620P00470000 | 2024-05-31 10:19AM EDT | 2025-06-20 | 28.75 | 27.00 | 30.20 | 0.00 | - | 1 | 111 | 21.85% |
| UNH251219P00470000 | 2024-06-05 3:37PM EDT | 2025-12-19 | 33.45 | 33.75 | 39.60 | 0.00 | - | 3 | 28 | 22.00% |
| UNH260116P00470000 | 2024-05-31 11:49AM EDT | 2026-01-16 | 38.70 | 35.35 | 40.65 | 0.00 | - | 1 | 1,032 | 21.91% |
© 2024 Yahoo. All rights reserved.