UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 2024-05-10 | 46.00 | 69.70 | 75.45 | 0.00 | - | - | 3 | 114.94% |
| UNH240517C00430000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 71.00 | 70.60 | 73.60 | 0.00 | - | 1 | 63 | 57.96% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 2024-05-24 | 76.41 | 71.45 | 73.95 | 0.00 | - | 2 | 0 | 56.85% |
| UNH240621C00430000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 64.00 | 73.25 | 75.10 | 0.00 | - | 1 | 137 | 38.51% |
| UNH240719C00430000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 69.87 | 75.45 | 76.85 | 0.00 | - | 1 | 12 | 33.97% |
| UNH240816C00430000 | 2024-04-22 10:54AM EDT | 2024-08-16 | 75.03 | 78.25 | 79.85 | 0.00 | - | 1 | 5 | 33.65% |
| UNH240920C00430000 | 2024-05-01 9:38AM EDT | 2024-09-20 | 65.56 | 80.75 | 82.60 | 0.00 | - | 1 | 71 | 32.41% |
| UNH241220C00430000 | 2024-04-29 3:07PM EDT | 2024-12-20 | 79.60 | 88.95 | 92.10 | 0.00 | - | - | 1 | 33.28% |
| UNH250117C00430000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 78.50 | 91.50 | 92.85 | 0.00 | - | 1 | 68 | 31.97% |
| UNH250620C00430000 | 2024-04-29 1:12PM EDT | 2025-06-20 | 96.50 | 102.80 | 105.45 | 0.00 | - | 2 | 13 | 32.62% |
| UNH251219C00430000 | 2023-11-07 10:53AM EDT | 2025-12-19 | 155.00 | 160.25 | 167.10 | 0.00 | - | 1 | 2 | 54.01% |
| UNH260116C00430000 | 2024-05-07 1:16PM EDT | 2026-01-16 | 115.50 | 115.30 | 120.15 | 0.00 | - | 1 | 9 | 33.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00430000 | 2024-05-07 2:54PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | 0.00 | - | 6 | 153 | 64.06% |
| UNH240517P00430000 | 2024-05-08 11:33AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 11 | 986 | 39.55% |
| UNH240524P00430000 | 2024-05-06 10:45AM EDT | 2024-05-24 | 0.21 | 0.02 | 0.40 | 0.00 | - | 2 | 138 | 37.11% |
| UNH240531P00430000 | 2024-05-02 3:08PM EDT | 2024-05-31 | 0.76 | 0.05 | 1.02 | +0.30 | +65.22% | 1 | 22 | 37.20% |
| UNH240621P00430000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 0.55 | 0.52 | 0.79 | -0.13 | -19.12% | 15 | 1,482 | 25.79% |
| UNH240719P00430000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 1.88 | 1.80 | 2.21 | -0.12 | -6.00% | 3 | 328 | 25.52% |
| UNH240816P00430000 | 2024-05-07 3:09PM EDT | 2024-08-16 | 3.05 | 2.84 | 3.00 | 0.00 | - | 3 | 70 | 23.55% |
| UNH240920P00430000 | 2024-05-08 10:24AM EDT | 2024-09-20 | 4.10 | 4.10 | 4.30 | -0.35 | -7.87% | 1 | 468 | 22.58% |
| UNH241220P00430000 | 2024-05-07 10:47AM EDT | 2024-12-20 | 9.50 | 8.75 | 9.20 | 0.00 | - | 1 | 5 | 22.86% |
| UNH250117P00430000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 12.50 | 10.45 | 10.60 | 0.00 | - | 2 | 532 | 22.84% |
| UNH250321P00430000 | 2024-05-08 11:32AM EDT | 2025-03-21 | 12.90 | 12.70 | 13.70 | -2.35 | -15.41% | 12 | 148 | 22.86% |
| UNH250620P00430000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 18.80 | 15.95 | 17.00 | 0.00 | - | 6 | 128 | 22.30% |
| UNH251219P00430000 | 2024-04-16 11:10AM EDT | 2025-12-19 | 32.10 | 22.00 | 24.00 | 0.00 | - | 4 | 82 | 22.12% |
| UNH260116P00430000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 25.30 | 23.60 | 25.00 | 0.00 | - | 3 | 94 | 22.10% |
© 2024 Yahoo. All rights reserved.