UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 2024-05-10 | 97.00 | 99.70 | 106.25 | 0.00 | - | 3 | 4 | 228.32% |
| UNH240517C00400000 | 2024-04-22 9:59AM EDT | 2024-05-17 | 96.40 | 102.50 | 105.60 | 0.00 | - | 1 | 36 | 81.64% |
| UNH240524C00400000 | 2024-05-08 2:20PM EDT | 2024-05-24 | 104.43 | 103.35 | 105.85 | +60.49 | +137.67% | 4 | 4 | 67.49% |
| UNH240621C00400000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 105.00 | 104.85 | 107.00 | 0.00 | - | 6 | 50 | 51.56% |
| UNH240719C00400000 | 2024-05-06 11:39AM EDT | 2024-07-19 | 96.18 | 103.20 | 110.45 | 0.00 | - | 3 | 15 | 48.87% |
| UNH240816C00400000 | 2024-04-24 2:09PM EDT | 2024-08-16 | 95.00 | 105.55 | 112.80 | 0.00 | - | 2 | 11 | 45.65% |
| UNH240920C00400000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 94.20 | 109.10 | 113.40 | 0.00 | - | 2 | 84 | 40.16% |
| UNH250117C00400000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 112.41 | 117.80 | 123.10 | 0.00 | - | 1 | 232 | 38.45% |
| UNH250321C00400000 | 2024-05-03 1:13PM EDT | 2025-03-21 | 112.58 | 120.70 | 124.90 | 0.00 | - | 1 | 1 | 35.81% |
| UNH250620C00400000 | 2024-05-07 9:37AM EDT | 2025-06-20 | 121.96 | 127.55 | 131.90 | 0.00 | - | 1 | 16 | 36.18% |
| UNH251219C00400000 | 2024-05-03 10:39AM EDT | 2025-12-19 | 123.52 | 137.35 | 143.35 | 0.00 | - | 2 | 47 | 36.06% |
| UNH260116C00400000 | 2024-05-07 3:12PM EDT | 2026-01-16 | 137.25 | 138.90 | 144.35 | 0.00 | - | 16 | 149 | 35.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00400000 | 2024-05-07 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.11 | 0.00 | - | 15 | 44 | 161.13% |
| UNH240517P00400000 | 2024-05-08 1:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.31 | -0.01 | -25.00% | 3 | 285 | 63.09% |
| UNH240524P00400000 | 2024-05-02 2:26PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.51 | 0.00 | - | 3 | 22 | 50.59% |
| UNH240531P00400000 | 2024-04-16 9:36AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| UNH240621P00400000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 0.25 | 0.27 | 0.45 | -0.05 | -16.67% | 46 | 589 | 33.20% |
| UNH240719P00400000 | 2024-05-08 2:56PM EDT | 2024-07-19 | 0.80 | 0.51 | 1.20 | -0.18 | -18.37% | 7 | 73 | 30.90% |
| UNH240816P00400000 | 2024-05-08 10:09AM EDT | 2024-08-16 | 1.41 | 1.13 | 1.46 | -0.07 | -4.73% | 5 | 179 | 27.28% |
| UNH240920P00400000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 1.95 | 1.89 | 2.09 | -0.25 | -11.36% | 13 | 903 | 25.40% |
| UNH241220P00400000 | 2024-05-08 10:45AM EDT | 2024-12-20 | 5.15 | 4.80 | 5.10 | -0.30 | -5.50% | 15 | 73 | 24.75% |
| UNH250117P00400000 | 2024-05-08 2:21PM EDT | 2025-01-17 | 6.10 | 5.65 | 6.25 | -0.25 | -3.94% | 11 | 1,184 | 24.83% |
| UNH250321P00400000 | 2024-04-26 11:25AM EDT | 2025-03-21 | 9.49 | 7.55 | 8.70 | 0.00 | - | 1 | 25 | 24.79% |
| UNH250620P00400000 | 2024-05-02 2:09PM EDT | 2025-06-20 | 12.57 | 10.55 | 11.25 | 0.00 | - | 1 | 102 | 23.98% |
| UNH251219P00400000 | 2024-05-07 1:06PM EDT | 2025-12-19 | 17.00 | 14.10 | 17.80 | 0.00 | - | 1 | 62 | 24.03% |
| UNH260116P00400000 | 2024-05-07 11:16AM EDT | 2026-01-16 | 17.90 | 16.85 | 18.05 | 0.00 | - | 3 | 334 | 23.62% |
© 2024 Yahoo. All rights reserved.