UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00420000 | 2024-05-08 12:12PM EDT | 2024-05-10 | 81.10 | 79.65 | 85.35 | +5.42 | +7.16% | 3 | 4 | 141.87% |
| UNH240517C00420000 | 2024-05-08 12:12PM EDT | 2024-05-17 | 81.60 | 82.55 | 85.80 | +18.11 | +28.52% | 3 | 27 | 65.21% |
| UNH240524C00420000 | 2024-04-15 12:08PM EDT | 2024-05-24 | 35.10 | 83.50 | 85.95 | 0.00 | - | 2 | 2 | 54.98% |
| UNH240621C00420000 | 2024-05-08 2:18PM EDT | 2024-06-21 | 85.77 | 85.15 | 90.50 | -3.95 | -4.40% | 4 | 87 | 52.45% |
| UNH240719C00420000 | 2024-04-29 3:09PM EDT | 2024-07-19 | 74.50 | 85.50 | 89.60 | 0.00 | - | 1 | 8 | 39.35% |
| UNH240816C00420000 | 2024-04-18 10:18AM EDT | 2024-08-16 | 90.00 | 88.15 | 92.45 | 0.00 | - | 2 | 7 | 38.16% |
| UNH240920C00420000 | 2024-04-18 11:39AM EDT | 2024-09-20 | 86.81 | 89.05 | 95.00 | 0.00 | - | 4 | 30 | 36.19% |
| UNH250117C00420000 | 2024-04-23 3:47PM EDT | 2025-01-17 | 89.10 | 101.00 | 106.10 | 0.00 | - | 3 | 95 | 35.77% |
| UNH250620C00420000 | 2024-04-12 3:50PM EDT | 2025-06-20 | 67.20 | 111.95 | 117.25 | 0.00 | - | 3 | 10 | 34.99% |
| UNH251219C00420000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 93.92 | 111.00 | 115.70 | 0.00 | - | 1 | 5 | 28.33% |
| UNH260116C00420000 | 2024-04-16 9:36AM EDT | 2026-01-16 | 105.00 | 124.05 | 130.15 | 0.00 | - | 2 | 5 | 34.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00420000 | 2024-05-01 10:11AM EDT | 2024-05-10 | 1.15 | 0.00 | 0.52 | 0.00 | - | 2 | 31 | 95.12% |
| UNH240517P00420000 | 2024-05-06 11:25AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.30 | 0.00 | - | 1 | 272 | 53.27% |
| UNH240524P00420000 | 2024-05-07 10:59AM EDT | 2024-05-24 | 0.11 | 0.01 | 0.36 | 0.00 | - | 4 | 23 | 42.02% |
| UNH240531P00420000 | 2024-05-08 1:22PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.53 | -0.15 | -37.50% | 20 | 26 | 37.70% |
| UNH240621P00420000 | 2024-05-08 2:38PM EDT | 2024-06-21 | 0.40 | 0.23 | 0.59 | -0.07 | -14.89% | 4 | 3,021 | 28.05% |
| UNH240719P00420000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 1.41 | 1.23 | 1.39 | -0.19 | -11.88% | 1 | 107 | 26.04% |
| UNH240816P00420000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 2.38 | 2.05 | 2.45 | 0.00 | - | 3 | 309 | 25.29% |
| UNH240920P00420000 | 2024-05-08 12:22PM EDT | 2024-09-20 | 3.20 | 3.05 | 3.25 | -0.25 | -7.25% | 4 | 673 | 23.48% |
| UNH241220P00420000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 9.00 | 7.00 | 7.35 | 0.00 | - | 2 | 6 | 23.43% |
| UNH250117P00420000 | 2024-05-08 11:19AM EDT | 2025-01-17 | 8.75 | 8.05 | 9.20 | -0.25 | -2.78% | 6 | 524 | 23.99% |
| UNH250321P00420000 | 2024-04-19 10:17AM EDT | 2025-03-21 | 13.50 | 10.45 | 11.95 | 0.00 | - | 3 | 120 | 23.82% |
| UNH250620P00420000 | 2024-04-25 3:21PM EDT | 2025-06-20 | 16.15 | 13.85 | 15.70 | 0.00 | - | 4 | 208 | 23.61% |
| UNH251219P00420000 | 2024-05-08 3:28PM EDT | 2025-12-19 | 20.15 | 18.35 | 21.90 | -3.05 | -13.15% | 2 | 96 | 23.00% |
| UNH260116P00420000 | 2024-05-07 10:22AM EDT | 2026-01-16 | 22.80 | 19.75 | 22.30 | 0.00 | - | 3 | 267 | 22.68% |
© 2024 Yahoo. All rights reserved.