UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00410000 | 2024-04-29 9:34AM EDT | 2024-05-17 | 87.64 | 92.50 | 95.60 | 0.00 | - | 1 | 20 | 70.41% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 2024-05-24 | 55.85 | 82.40 | 85.35 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240531C00410000 | 2024-04-15 12:08PM EDT | 2024-05-31 | 44.10 | 91.00 | 98.60 | 0.00 | - | - | 2 | 51.70% |
| UNH240621C00410000 | 2024-04-16 12:28PM EDT | 2024-06-21 | 69.17 | 95.05 | 100.40 | 0.00 | - | 1 | 57 | 56.92% |
| UNH240719C00410000 | 2024-04-16 11:33AM EDT | 2024-07-19 | 68.90 | 93.55 | 100.65 | 0.00 | - | 1 | 3 | 45.20% |
| UNH240816C00410000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 81.80 | 97.55 | 101.95 | 0.00 | - | 411 | 413 | 40.65% |
| UNH240920C00410000 | 2024-04-15 3:08PM EDT | 2024-09-20 | 55.60 | 97.70 | 106.05 | 0.00 | - | 26 | 33 | 40.57% |
| UNH250117C00410000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 96.59 | 109.50 | 114.40 | 0.00 | - | 1 | 20 | 36.94% |
| UNH250321C00410000 | 2024-04-09 2:48PM EDT | 2025-03-21 | 78.61 | 112.40 | 116.90 | 0.00 | - | - | 4 | 34.92% |
| UNH250620C00410000 | 2024-04-18 10:25AM EDT | 2025-06-20 | 119.88 | 119.55 | 123.90 | 0.00 | - | 1 | 3 | 35.19% |
| UNH251219C00410000 | 2024-01-25 2:25PM EDT | 2025-12-19 | 114.70 | 151.65 | 158.40 | 0.00 | - | 1 | 2 | 46.23% |
| UNH260116C00410000 | 2024-04-11 2:17PM EDT | 2026-01-16 | 91.50 | 130.65 | 137.90 | 0.00 | - | 2 | 20 | 35.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00410000 | 2024-05-07 2:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.83 | 0.00 | - | 7 | 37 | 113.87% |
| UNH240517P00410000 | 2024-05-08 10:37AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.23 | 0.00 | - | 2 | 156 | 52.93% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 2024-05-24 | 0.45 | 0.01 | 0.52 | 0.00 | - | 1 | 13 | 49.63% |
| UNH240531P00410000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| UNH240621P00410000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 0.31 | 0.13 | 0.51 | -0.05 | -13.89% | 22 | 310 | 30.41% |
| UNH240719P00410000 | 2024-05-08 10:47AM EDT | 2024-07-19 | 1.07 | 0.95 | 1.29 | -0.32 | -23.02% | 2 | 108 | 28.36% |
| UNH240816P00410000 | 2024-04-24 12:00PM EDT | 2024-08-16 | 3.01 | 1.55 | 1.75 | 0.00 | - | 12 | 23 | 25.75% |
| UNH240920P00410000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 2.49 | 2.32 | 2.63 | -0.31 | -11.07% | 2 | 167 | 24.44% |
| UNH241220P00410000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 8.00 | 5.80 | 6.15 | 0.00 | - | 1 | 2 | 24.08% |
| UNH250117P00410000 | 2024-05-08 2:21PM EDT | 2025-01-17 | 7.22 | 7.00 | 7.65 | -1.88 | -20.66% | 1 | 387 | 24.43% |
| UNH250321P00410000 | 2024-04-23 11:50AM EDT | 2025-03-21 | 12.10 | 9.05 | 9.70 | 0.00 | - | 1 | 26 | 23.81% |
| UNH250620P00410000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 14.40 | 11.15 | 13.00 | 0.00 | - | 15 | 194 | 23.53% |
| UNH251219P00410000 | 2024-05-08 12:30PM EDT | 2025-12-19 | 18.51 | 16.00 | 20.10 | -4.56 | -19.77% | 1 | 55 | 23.69% |
| UNH260116P00410000 | 2024-05-07 10:22AM EDT | 2026-01-16 | 20.45 | 17.55 | 21.50 | 0.00 | - | 3 | 320 | 23.90% |
© 2024 Yahoo. All rights reserved.