UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00480000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 22.44 | 20.15 | 23.40 | +3.73 | +19.94% | 2 | 70 | 39.84% |
| UNH240517C00480000 | 2024-05-08 12:17PM EDT | 2024-05-17 | 21.97 | 21.55 | 23.00 | -0.77 | -3.39% | 13 | 440 | 18.65% |
| UNH240524C00480000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 28.52 | 22.85 | 24.00 | +7.35 | +34.72% | 1 | 46 | 19.56% |
| UNH240531C00480000 | 2024-05-03 12:00PM EDT | 2024-05-31 | 16.49 | 23.40 | 25.25 | 0.00 | - | 10 | 55 | 20.45% |
| UNH240607C00480000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 20.40 | 25.60 | 26.30 | 0.00 | - | 1 | 5 | 20.57% |
| UNH240621C00480000 | 2024-05-08 11:00AM EDT | 2024-06-21 | 28.15 | 27.40 | 28.25 | -0.35 | -1.23% | 1 | 1,425 | 20.68% |
| UNH240719C00480000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 27.82 | 33.00 | 33.75 | 0.00 | - | 3 | 291 | 23.44% |
| UNH240816C00480000 | 2024-05-08 11:39AM EDT | 2024-08-16 | 37.95 | 36.90 | 37.90 | +5.15 | +15.70% | 2 | 89 | 24.29% |
| UNH240920C00480000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 45.00 | 41.20 | 42.45 | +9.00 | +25.00% | 1 | 393 | 24.96% |
| UNH241220C00480000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 43.75 | 52.30 | 53.35 | 0.00 | - | 6 | 6 | 26.63% |
| UNH250117C00480000 | 2024-05-07 9:45AM EDT | 2025-01-17 | 51.93 | 55.40 | 56.55 | 0.00 | - | 1 | 311 | 27.14% |
| UNH250321C00480000 | 2024-04-30 10:05AM EDT | 2025-03-21 | 52.15 | 60.90 | 62.35 | 0.00 | - | 17 | 39 | 27.55% |
| UNH250620C00480000 | 2024-05-06 11:07AM EDT | 2025-06-20 | 65.20 | 66.20 | 70.65 | 0.00 | - | 6 | 328 | 28.39% |
| UNH251219C00480000 | 2024-04-25 2:20PM EDT | 2025-12-19 | 81.91 | 81.30 | 85.50 | 0.00 | - | 10 | 70 | 29.71% |
| UNH260116C00480000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 82.50 | 83.70 | 87.10 | 0.00 | - | 1 | 136 | 29.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00480000 | 2024-05-08 10:35AM EDT | 2024-05-10 | 0.11 | 0.07 | 0.27 | +0.01 | +10.00% | 13 | 157 | 30.42% |
| UNH240517P00480000 | 2024-05-08 12:57PM EDT | 2024-05-17 | 0.60 | 0.53 | 0.62 | -0.04 | -6.25% | 31 | 951 | 20.04% |
| UNH240524P00480000 | 2024-05-07 2:17PM EDT | 2024-05-24 | 1.55 | 1.23 | 1.40 | 0.00 | - | 15 | 45 | 19.31% |
| UNH240531P00480000 | 2024-05-08 12:55PM EDT | 2024-05-31 | 1.89 | 1.82 | 2.07 | -0.11 | -5.50% | 15 | 81 | 18.52% |
| UNH240607P00480000 | 2024-05-08 11:31AM EDT | 2024-06-07 | 2.72 | 2.58 | 2.84 | -0.13 | -4.56% | 29 | 28 | 18.34% |
| UNH240614P00480000 | 2024-05-07 11:51AM EDT | 2024-06-14 | 4.46 | 3.60 | 3.90 | 0.00 | - | 1 | 10 | 18.88% |
| UNH240621P00480000 | 2024-05-08 12:34PM EDT | 2024-06-21 | 4.83 | 4.50 | 4.65 | +0.14 | +2.99% | 58 | 2,082 | 18.77% |
| UNH240719P00480000 | 2024-05-08 1:11PM EDT | 2024-07-19 | 9.01 | 8.90 | 9.15 | -0.04 | -0.44% | 8 | 496 | 20.84% |
| UNH240816P00480000 | 2024-05-08 1:03PM EDT | 2024-08-16 | 11.20 | 11.15 | 11.40 | -0.80 | -6.67% | 19 | 237 | 20.15% |
| UNH240920P00480000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 14.65 | 13.40 | 13.85 | 0.00 | - | 15 | 576 | 19.59% |
| UNH241220P00480000 | 2024-05-07 11:11AM EDT | 2024-12-20 | 22.20 | 21.05 | 22.45 | 0.00 | - | 4 | 8 | 21.05% |
| UNH250117P00480000 | 2024-05-08 9:58AM EDT | 2025-01-17 | 21.85 | 22.95 | 24.00 | -1.90 | -8.00% | 2 | 1,962 | 20.85% |
| UNH250321P00480000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 29.60 | 25.90 | 27.00 | 0.00 | - | 19 | 128 | 20.37% |
| UNH250620P00480000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 34.20 | 30.10 | 33.30 | 0.00 | - | 6 | 82 | 21.10% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 2025-12-19 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 30.89% |
| UNH260116P00480000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 38.81 | 38.65 | 40.55 | -3.39 | -8.03% | 1 | 852 | 20.07% |
© 2024 Yahoo. All rights reserved.