UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00500000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 3.60 | 3.30 | 3.90 | -1.10 | -23.40% | 379 | 3,129 | 18.93% |
| UNH240628C00500000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 6.00 | 5.80 | 6.15 | -1.10 | -15.49% | 76 | 221 | 19.26% |
| UNH240705C00500000 | 2024-06-14 12:59PM EDT | 2024-07-05 | 6.90 | 6.55 | 7.70 | -3.10 | -31.00% | 7 | 52 | 19.00% |
| UNH240712C00500000 | 2024-06-14 2:40PM EDT | 2024-07-12 | 9.45 | 8.45 | 9.85 | -1.55 | -14.09% | 14 | 73 | 20.39% |
| UNH240719C00500000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 13.60 | 13.50 | 14.15 | -1.40 | -9.33% | 130 | 1,771 | 25.24% |
| UNH240726C00500000 | 2024-06-14 3:36PM EDT | 2024-07-26 | 15.00 | 14.50 | 15.45 | +2.05 | +15.83% | 2 | 7 | 24.98% |
| UNH240802C00500000 | 2024-06-13 1:56PM EDT | 2024-08-02 | 14.40 | 14.70 | 17.10 | 0.00 | - | 2 | 2 | 25.40% |
| UNH240816C00500000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 17.97 | 18.25 | 18.75 | -1.68 | -8.55% | 82 | 345 | 24.40% |
| UNH240920C00500000 | 2024-06-14 3:22PM EDT | 2024-09-20 | 22.71 | 22.45 | 23.10 | -1.29 | -5.38% | 16 | 712 | 23.79% |
| UNH241220C00500000 | 2024-06-13 3:47PM EDT | 2024-12-20 | 35.20 | 33.30 | 36.75 | 0.00 | - | 1 | 181 | 26.70% |
| UNH250117C00500000 | 2024-06-14 1:52PM EDT | 2025-01-17 | 38.20 | 37.70 | 39.55 | -0.50 | -1.29% | 29 | 1,753 | 26.76% |
| UNH250321C00500000 | 2024-06-14 9:30AM EDT | 2025-03-21 | 46.60 | 43.35 | 46.20 | +4.75 | +11.35% | 1 | 103 | 27.39% |
| UNH250620C00500000 | 2024-06-04 1:37PM EDT | 2025-06-20 | 59.35 | 51.45 | 56.25 | 0.00 | - | 7 | 172 | 28.85% |
| UNH251219C00500000 | 2024-06-13 12:57PM EDT | 2025-12-19 | 62.83 | 64.70 | 68.35 | 0.00 | - | 1 | 151 | 28.64% |
| UNH260116C00500000 | 2024-06-13 3:06PM EDT | 2026-01-16 | 70.95 | 66.85 | 70.35 | 0.00 | - | 1 | 279 | 28.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00500000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 8.68 | 6.55 | 9.25 | +1.43 | +19.72% | 61 | 1,096 | 28.05% |
| UNH240628P00500000 | 2024-06-14 2:50PM EDT | 2024-06-28 | 9.90 | 9.45 | 10.55 | -1.40 | -12.39% | 8 | 74 | 23.21% |
| UNH240705P00500000 | 2024-06-14 2:50PM EDT | 2024-07-05 | 10.85 | 7.95 | 12.20 | +2.26 | +26.31% | 7 | 5 | 22.43% |
| UNH240712P00500000 | 2024-06-07 11:38AM EDT | 2024-07-12 | 14.53 | 10.55 | 12.90 | 0.00 | - | 5 | 7 | 20.70% |
| UNH240719P00500000 | 2024-06-14 3:13PM EDT | 2024-07-19 | 16.30 | 16.00 | 16.50 | -0.56 | -3.32% | 8 | 874 | 24.39% |
| UNH240726P00500000 | 2024-06-14 3:09PM EDT | 2024-07-26 | 16.89 | 15.60 | 17.45 | -1.23 | -6.79% | 2 | 13 | 23.68% |
| UNH240816P00500000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 19.10 | 18.85 | 19.30 | +0.24 | +1.27% | 20 | 360 | 21.58% |
| UNH240920P00500000 | 2024-06-14 2:32PM EDT | 2024-09-20 | 21.77 | 21.70 | 22.15 | +0.27 | +1.26% | 8 | 302 | 20.08% |
| UNH241220P00500000 | 2024-06-14 12:19PM EDT | 2024-12-20 | 30.55 | 28.30 | 32.10 | +1.60 | +5.53% | 1 | 104 | 21.44% |
| UNH250117P00500000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 32.06 | 30.95 | 32.30 | -4.44 | -12.16% | 12 | 1,821 | 20.14% |
| UNH250321P00500000 | 2024-06-11 2:43PM EDT | 2025-03-21 | 35.00 | 32.95 | 35.90 | 0.00 | - | 1 | 30 | 19.81% |
| UNH250620P00500000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 37.15 | 38.85 | 42.30 | 0.00 | - | 2 | 263 | 20.42% |
| UNH251219P00500000 | 2024-06-04 3:55PM EDT | 2025-12-19 | 42.95 | 44.60 | 51.80 | 0.00 | - | 5 | 215 | 20.64% |
| UNH260116P00500000 | 2024-06-14 2:32PM EDT | 2026-01-16 | 48.38 | 46.00 | 50.25 | -2.32 | -4.58% | 1 | 351 | 19.51% |
© 2024 Yahoo. All rights reserved.