UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 2024-05-17 | 58.00 | 113.35 | 119.85 | 0.00 | - | 1 | 5 | 115.33% |
| UNH240524C00390000 | 2024-04-12 3:33PM EDT | 2024-05-24 | 52.72 | 113.75 | 119.55 | 0.00 | - | 4 | 4 | 88.77% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 59.75 | 113.55 | 120.75 | 0.00 | - | - | 1 | 77.31% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 2024-06-21 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 118.25% |
| UNH240719C00390000 | 2024-02-29 11:04AM EDT | 2024-07-19 | 114.60 | 106.70 | 112.75 | 0.00 | - | - | 3 | 0.00% |
| UNH240816C00390000 | 2024-04-15 2:48PM EDT | 2024-08-16 | 67.32 | 117.20 | 124.75 | 0.00 | - | - | 10 | 52.46% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 99.80 | 119.30 | 126.50 | 0.00 | - | 2 | 11 | 47.66% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 2025-01-17 | 85.12 | 126.75 | 133.15 | 0.00 | - | 1 | 16 | 41.10% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 2025-06-20 | 97.00 | 125.75 | 130.30 | 0.00 | - | 3 | 3 | 30.37% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 150.20 | 146.50 | 153.85 | 0.00 | - | 3 | 4 | 37.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.31 | 0.00 | - | 3 | 42 | 147.75% |
| UNH240517P00390000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 362 | 65.63% |
| UNH240524P00390000 | 2024-05-02 1:20PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.31 | 0.00 | - | 1 | 13 | 62.06% |
| UNH240621P00390000 | 2024-05-07 10:19AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 627 | 12.50% |
| UNH240719P00390000 | 2024-04-29 12:02PM EDT | 2024-07-19 | 1.01 | 0.27 | 1.64 | 0.00 | - | 2 | 399 | 35.60% |
| UNH240816P00390000 | 2024-05-02 1:18PM EDT | 2024-08-16 | 1.49 | 1.00 | 1.85 | 0.00 | - | 10 | 40 | 31.06% |
| UNH240920P00390000 | 2024-04-30 11:50AM EDT | 2024-09-20 | 2.62 | 0.93 | 2.40 | 0.00 | - | 6 | 806 | 28.37% |
| UNH241220P00390000 | 2024-05-03 12:16PM EDT | 2024-12-20 | 5.45 | 3.80 | 4.25 | 0.00 | - | 1 | 56 | 25.35% |
| UNH250117P00390000 | 2024-05-06 10:23AM EDT | 2025-01-17 | 6.10 | 4.75 | 5.20 | 0.00 | - | 1 | 219 | 25.31% |
| UNH250321P00390000 | 2024-04-29 2:04PM EDT | 2025-03-21 | 8.40 | 6.30 | 7.00 | 0.00 | - | 30 | 53 | 24.79% |
| UNH250620P00390000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 13.70 | 8.10 | 9.70 | 0.00 | - | 1 | 28 | 24.36% |
| UNH251219P00390000 | 2024-04-15 3:44PM EDT | 2025-12-19 | 26.50 | 13.45 | 14.95 | 0.00 | - | 21 | 25 | 23.84% |
| UNH260116P00390000 | 2024-05-07 12:13PM EDT | 2026-01-16 | 16.30 | 14.05 | 16.30 | 0.00 | - | 5 | 47 | 24.13% |
© 2024 Yahoo. All rights reserved.