UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00470000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| UNH240517C00470000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 32.46 | 0.00 | 0.00 | 0.00 | - | 18 | 376 | 0.00% |
| UNH240524C00470000 | 2024-05-07 1:18PM EDT | 2024-05-24 | 31.49 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| UNH240531C00470000 | 2024-05-01 3:47PM EDT | 2024-05-31 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| UNH240607C00470000 | 2024-04-25 3:10PM EDT | 2024-06-07 | 30.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UNH240621C00470000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,654 | 0.00% |
| UNH240719C00470000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 41.40 | 0.00 | 0.00 | 0.00 | - | 3 | 613 | 0.00% |
| UNH240816C00470000 | 2024-05-06 2:29PM EDT | 2024-08-16 | 39.55 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| UNH240920C00470000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 41.13 | 0.00 | 0.00 | 0.00 | - | 3 | 792 | 0.00% |
| UNH241220C00470000 | 2024-05-07 11:15AM EDT | 2024-12-20 | 57.68 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| UNH250117C00470000 | 2024-04-29 10:24AM EDT | 2025-01-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 0.00% |
| UNH250321C00470000 | 2024-04-23 3:44PM EDT | 2025-03-21 | 58.64 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| UNH250620C00470000 | 2024-04-30 11:34AM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 8 | 352 | 0.00% |
| UNH251219C00470000 | 2024-05-07 1:37PM EDT | 2025-12-19 | 87.40 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| UNH260116C00470000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 84.50 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00470000 | 2024-05-07 3:52PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 326 | 12.50% |
| UNH240517P00470000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 92 | 3,680 | 6.25% |
| UNH240524P00470000 | 2024-05-07 3:33PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 6.25% |
| UNH240531P00470000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 6.25% |
| UNH240607P00470000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| UNH240614P00470000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| UNH240621P00470000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 74 | 2,166 | 3.13% |
| UNH240719P00470000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 335 | 3.13% |
| UNH240816P00470000 | 2024-05-07 12:05PM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 85 | 431 | 3.13% |
| UNH240920P00470000 | 2024-05-07 3:49PM EDT | 2024-09-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 832 | 3.13% |
| UNH241220P00470000 | 2024-05-07 12:19PM EDT | 2024-12-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 1.56% |
| UNH250117P00470000 | 2024-05-07 9:31AM EDT | 2025-01-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 1.56% |
| UNH250321P00470000 | 2024-05-07 11:23AM EDT | 2025-03-21 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 1.56% |
| UNH250620P00470000 | 2024-05-03 12:50PM EDT | 2025-06-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 1.56% |
| UNH251219P00470000 | 2024-04-18 10:45AM EDT | 2025-12-19 | 36.56 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.78% |
| UNH260116P00470000 | 2024-05-07 11:00AM EDT | 2026-01-16 | 37.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,032 | 0.78% |
© 2024 Yahoo. All rights reserved.