UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00510000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.20 | 1.11 | 1.35 | -0.90 | -42.86% | 1,720 | 3,032 | 20.04% |
| UNH240628C00510000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 2.83 | 2.50 | 2.99 | -0.67 | -19.14% | 22 | 107 | 19.81% |
| UNH240705C00510000 | 2024-06-14 11:19AM EDT | 2024-07-05 | 3.90 | 3.70 | 4.10 | -0.95 | -19.59% | 7 | 201 | 18.95% |
| UNH240712C00510000 | 2024-06-13 1:26PM EDT | 2024-07-12 | 4.34 | 4.90 | 5.55 | +0.44 | +11.28% | 1 | 20 | 19.39% |
| UNH240719C00510000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 9.42 | 9.45 | 9.80 | -0.93 | -8.99% | 168 | 1,529 | 24.74% |
| UNH240726C00510000 | 2024-06-14 2:19PM EDT | 2024-07-26 | 10.95 | 10.40 | 11.15 | +3.65 | +50.00% | 2 | 5 | 24.67% |
| UNH240816C00510000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 13.90 | 13.70 | 14.15 | -0.55 | -3.81% | 22 | 403 | 23.89% |
| UNH240920C00510000 | 2024-06-14 3:06PM EDT | 2024-09-20 | 18.20 | 17.70 | 18.25 | -0.15 | -0.82% | 5 | 1,017 | 23.21% |
| UNH241220C00510000 | 2024-06-13 3:06PM EDT | 2024-12-20 | 32.00 | 28.60 | 30.35 | 0.00 | - | 5 | 47 | 25.23% |
| UNH250117C00510000 | 2024-06-14 2:42PM EDT | 2025-01-17 | 33.35 | 32.65 | 34.05 | +2.60 | +8.46% | 10 | 380 | 25.97% |
| UNH250321C00510000 | 2024-06-11 9:34AM EDT | 2025-03-21 | 36.45 | 38.20 | 39.85 | 0.00 | - | 2 | 45 | 26.20% |
| UNH250620C00510000 | 2024-06-13 2:29PM EDT | 2025-06-20 | 44.70 | 46.25 | 49.60 | 0.00 | - | 1 | 52 | 27.63% |
| UNH251219C00510000 | 2024-05-13 1:14PM EDT | 2025-12-19 | 73.05 | 57.80 | 60.85 | 0.00 | - | 2 | 33 | 27.25% |
| UNH260116C00510000 | 2024-06-11 11:15AM EDT | 2026-01-16 | 63.34 | 61.85 | 66.00 | 0.00 | - | 1 | 48 | 28.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00510000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 16.40 | 14.45 | 16.85 | +0.90 | +5.81% | 112 | 1,181 | 32.28% |
| UNH240628P00510000 | 2024-06-14 2:23PM EDT | 2024-06-28 | 16.50 | 15.50 | 18.50 | -6.53 | -28.35% | 2 | 18 | 27.63% |
| UNH240705P00510000 | 2024-06-10 11:53AM EDT | 2024-07-05 | 26.27 | 16.65 | 18.50 | 0.00 | - | 1 | 54 | 22.56% |
| UNH240712P00510000 | 2024-06-05 3:33PM EDT | 2024-07-12 | 16.50 | 17.70 | 20.60 | 0.00 | - | 1 | 2 | 23.68% |
| UNH240719P00510000 | 2024-06-14 2:50PM EDT | 2024-07-19 | 22.05 | 21.70 | 22.35 | -0.83 | -3.63% | 2 | 580 | 24.19% |
| UNH240816P00510000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 24.65 | 24.40 | 25.00 | -4.90 | -16.58% | 1 | 178 | 21.37% |
| UNH240920P00510000 | 2024-06-14 1:39PM EDT | 2024-09-20 | 27.75 | 26.90 | 27.55 | +2.30 | +9.04% | 3 | 363 | 19.68% |
| UNH241220P00510000 | 2024-06-13 2:52PM EDT | 2024-12-20 | 35.28 | 33.95 | 35.30 | 0.00 | - | 1 | 47 | 19.67% |
| UNH250117P00510000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 37.03 | 35.45 | 38.10 | -4.23 | -10.25% | 195 | 694 | 20.20% |
| UNH250321P00510000 | 2024-06-07 12:31PM EDT | 2025-03-21 | 40.35 | 38.20 | 41.45 | 0.00 | - | 1 | 21 | 19.72% |
| UNH250620P00510000 | 2024-05-30 3:55PM EDT | 2025-06-20 | 52.80 | 43.35 | 46.85 | 0.00 | - | 11 | 58 | 19.84% |
| UNH251219P00510000 | 2024-06-05 2:23PM EDT | 2025-12-19 | 49.67 | 48.15 | 56.00 | 0.00 | - | 2 | 134 | 20.00% |
| UNH260116P00510000 | 2024-06-07 3:51PM EDT | 2026-01-16 | 54.00 | 51.40 | 53.80 | 0.00 | - | 25 | 462 | 18.64% |
© 2024 Yahoo. All rights reserved.