UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00440000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 63.68 | 61.55 | 65.85 | +19.62 | +44.53% | 1 | 26 | 81.93% |
| UNH240517C00440000 | 2024-05-08 12:34PM EDT | 2024-05-17 | 64.18 | 62.85 | 65.90 | +2.08 | +3.35% | 4 | 224 | 53.37% |
| UNH240524C00440000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 40.30 | 63.55 | 66.05 | 0.00 | - | 2 | 5 | 51.26% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 2024-06-21 | 58.95 | 64.25 | 68.75 | 0.00 | - | 26 | 360 | 38.93% |
| UNH240719C00440000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 60.97 | 66.80 | 70.90 | 0.00 | - | 1 | 68 | 34.49% |
| UNH240816C00440000 | 2024-04-18 9:38AM EDT | 2024-08-16 | 65.00 | 69.95 | 73.85 | 0.00 | - | 10 | 28 | 33.50% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 2024-09-20 | 70.49 | 74.25 | 75.65 | 0.00 | - | 3 | 60 | 30.93% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 75.25 | 85.00 | 87.10 | 0.00 | - | 2 | 69 | 31.39% |
| UNH250321C00440000 | 2024-04-15 3:42PM EDT | 2025-03-21 | 54.10 | 89.10 | 94.50 | 0.00 | - | 1 | 2 | 32.88% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 97.25 | 96.60 | 104.00 | 0.00 | - | 1 | 12 | 34.24% |
| UNH251219C00440000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 102.25 | 108.50 | 114.70 | 0.00 | - | 5 | 16 | 33.32% |
| UNH260116C00440000 | 2024-05-07 3:20PM EDT | 2026-01-16 | 108.90 | 110.50 | 118.00 | 0.00 | - | 1 | 22 | 34.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00440000 | 2024-05-07 12:46PM EDT | 2024-05-10 | 0.28 | 0.01 | 0.21 | +0.23 | +460.00% | 1 | 95 | 65.14% |
| UNH240517P00440000 | 2024-05-08 1:49PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.27 | +0.01 | +11.11% | 28 | 1,166 | 40.58% |
| UNH240524P00440000 | 2024-05-07 9:38AM EDT | 2024-05-24 | 0.32 | 0.06 | 0.60 | 0.00 | - | 1 | 38 | 35.73% |
| UNH240531P00440000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.76 | 0.00 | 0.41 | +0.13 | +20.63% | 10 | 35 | 28.08% |
| UNH240607P00440000 | 2024-05-03 10:43AM EDT | 2024-06-07 | 0.95 | 0.15 | 1.50 | 0.00 | - | 10 | 12 | 32.14% |
| UNH240614P00440000 | 2024-05-03 1:39PM EDT | 2024-06-14 | 1.23 | 0.21 | 1.50 | 0.00 | - | 4 | 3 | 29.03% |
| UNH240621P00440000 | 2024-05-08 12:55PM EDT | 2024-06-21 | 0.83 | 0.69 | 0.90 | -0.04 | -4.60% | 17 | 858 | 23.80% |
| UNH240719P00440000 | 2024-05-08 11:32AM EDT | 2024-07-19 | 2.66 | 2.28 | 2.45 | -0.06 | -2.21% | 3 | 474 | 23.74% |
| UNH240816P00440000 | 2024-05-06 1:11PM EDT | 2024-08-16 | 4.80 | 3.35 | 3.75 | 0.00 | - | 1 | 144 | 22.85% |
| UNH240920P00440000 | 2024-05-08 1:34PM EDT | 2024-09-20 | 5.10 | 4.85 | 5.20 | -0.45 | -8.11% | 1 | 1,152 | 21.92% |
| UNH241220P00440000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 9.75 | 9.15 | 10.55 | -1.35 | -12.16% | 1 | 9 | 22.28% |
| UNH250117P00440000 | 2024-05-08 2:11PM EDT | 2025-01-17 | 11.95 | 11.70 | 12.20 | -2.05 | -14.64% | 3 | 759 | 22.41% |
| UNH250321P00440000 | 2024-05-08 2:13PM EDT | 2025-03-21 | 14.45 | 14.30 | 15.80 | -2.40 | -14.24% | 1 | 246 | 22.66% |
| UNH250620P00440000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 21.15 | 18.00 | 19.10 | 0.00 | - | 6 | 253 | 21.99% |
| UNH251219P00440000 | 2024-05-06 3:33PM EDT | 2025-12-19 | 27.60 | 23.05 | 29.65 | 0.00 | - | 1 | 44 | 23.37% |
| UNH260116P00440000 | 2024-05-08 3:28PM EDT | 2026-01-16 | 25.80 | 24.35 | 29.75 | -2.55 | -8.99% | 2 | 220 | 22.88% |
© 2024 Yahoo. All rights reserved.