UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00550000 | 2024-06-14 2:03PM EDT | 2024-06-21 | 0.21 | 0.05 | 0.20 | +0.11 | +110.00% | 27 | 2,343 | 35.84% |
| UNH240628C00550000 | 2024-06-11 12:41PM EDT | 2024-06-28 | 0.33 | 0.01 | 1.30 | 0.00 | - | 7 | 51 | 36.32% |
| UNH240705C00550000 | 2024-06-07 10:54AM EDT | 2024-07-05 | 0.63 | 0.00 | 2.87 | 0.00 | - | 1 | 3 | 36.71% |
| UNH240712C00550000 | 2024-06-14 2:44PM EDT | 2024-07-12 | 0.49 | 0.22 | 1.19 | -0.18 | -26.87% | 24 | 14 | 25.14% |
| UNH240719C00550000 | 2024-06-14 3:16PM EDT | 2024-07-19 | 1.80 | 1.67 | 1.93 | -0.29 | -13.88% | 14 | 1,305 | 25.39% |
| UNH240726C00550000 | 2024-06-06 2:59PM EDT | 2024-07-26 | 2.90 | 0.93 | 2.74 | 0.00 | - | - | 2 | 25.60% |
| UNH240816C00550000 | 2024-06-14 11:25AM EDT | 2024-08-16 | 3.55 | 3.50 | 4.10 | -0.30 | -7.79% | 3 | 368 | 23.75% |
| UNH240920C00550000 | 2024-06-14 2:13PM EDT | 2024-09-20 | 6.01 | 5.75 | 6.15 | -0.37 | -5.80% | 13 | 1,474 | 22.03% |
| UNH241220C00550000 | 2024-06-14 2:13PM EDT | 2024-12-20 | 14.85 | 13.90 | 15.60 | -0.55 | -3.57% | 10 | 238 | 24.02% |
| UNH250117C00550000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 17.35 | 16.05 | 18.85 | +2.86 | +19.74% | 21 | 1,090 | 24.78% |
| UNH250321C00550000 | 2024-05-29 1:49PM EDT | 2025-03-21 | 18.69 | 21.25 | 25.90 | 0.00 | - | 2 | 10 | 26.18% |
| UNH250620C00550000 | 2024-06-12 2:29PM EDT | 2025-06-20 | 27.45 | 28.35 | 31.75 | 0.00 | - | 8 | 422 | 25.79% |
| UNH251219C00550000 | 2024-06-13 12:57PM EDT | 2025-12-19 | 40.53 | 40.55 | 47.10 | 0.00 | - | 1 | 625 | 27.53% |
| UNH260116C00550000 | 2024-06-13 9:51AM EDT | 2026-01-16 | 40.27 | 43.75 | 47.45 | 0.00 | - | 1 | 123 | 27.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00550000 | 2024-06-14 1:47PM EDT | 2024-06-21 | 56.00 | 52.70 | 58.30 | +2.80 | +5.26% | 2 | 52 | 61.89% |
| UNH240628P00550000 | 2024-05-10 3:47PM EDT | 2024-06-28 | 39.30 | 56.15 | 62.95 | 0.00 | - | 24 | 10 | 60.16% |
| UNH240719P00550000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 54.68 | 53.05 | 57.95 | 0.00 | - | 1 | 0 | 34.33% |
| UNH240816P00550000 | 2024-05-20 9:38AM EDT | 2024-08-16 | 36.39 | 52.10 | 59.90 | 0.00 | - | 1 | 2 | 28.95% |
| UNH240920P00550000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 56.23 | 54.30 | 57.65 | 0.00 | - | 20 | 23 | 20.08% |
| UNH241220P00550000 | 2024-06-05 12:16PM EDT | 2024-12-20 | 57.00 | 58.55 | 62.85 | 0.00 | - | 5 | 30 | 19.40% |
| UNH250117P00550000 | 2024-05-29 2:59PM EDT | 2025-01-17 | 75.70 | 59.65 | 64.55 | 0.00 | - | 4 | 314 | 19.46% |
| UNH250321P00550000 | 2024-06-04 1:28PM EDT | 2025-03-21 | 58.00 | 62.40 | 66.35 | 0.00 | - | 1 | 15 | 18.35% |
| UNH250620P00550000 | 2024-06-06 11:30AM EDT | 2025-06-20 | 63.93 | 64.55 | 71.85 | 0.00 | - | 3 | 6 | 19.05% |
| UNH251219P00550000 | 2024-05-31 2:26PM EDT | 2025-12-19 | 72.80 | 69.00 | 77.95 | 0.00 | - | 10 | 220 | 18.30% |
| UNH260116P00550000 | 2024-06-05 12:01PM EDT | 2026-01-16 | 70.17 | 70.00 | 77.95 | 0.00 | - | 34 | 576 | 17.85% |
© 2024 Yahoo. All rights reserved.