UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00490000 | 2024-05-07 3:33PM EDT | 2024-05-10 | 11.73 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UNH240517C00490000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 13.56 | 0.00 | 0.00 | 0.00 | - | 159 | 1,305 | 0.00% |
| UNH240524C00490000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| UNH240531C00490000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240607C00490000 | 2024-05-06 2:06PM EDT | 2024-06-07 | 13.40 | 0.00 | 0.00 | 0.00 | - | 31 | 51 | 0.00% |
| UNH240614C00490000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240621C00490000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 44 | 1,892 | 0.00% |
| UNH240719C00490000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 27 | 449 | 0.00% |
| UNH240816C00490000 | 2024-05-07 11:08AM EDT | 2024-08-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| UNH240920C00490000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 28 | 369 | 0.00% |
| UNH241220C00490000 | 2024-04-30 10:14AM EDT | 2024-12-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UNH250117C00490000 | 2024-05-07 12:56PM EDT | 2025-01-17 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250321C00490000 | 2024-04-23 2:35PM EDT | 2025-03-21 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| UNH250620C00490000 | 2024-05-07 3:26PM EDT | 2025-06-20 | 63.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH251219C00490000 | 2024-04-02 1:39PM EDT | 2025-12-19 | 51.13 | 72.05 | 75.45 | 0.00 | - | 2 | 102 | 27.90% |
| UNH260116C00490000 | 2024-05-07 1:17PM EDT | 2026-01-16 | 78.30 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00490000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| UNH240517P00490000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| UNH240524P00490000 | 2024-05-07 1:42PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 3.13% |
| UNH240531P00490000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 71 | 50 | 1.56% |
| UNH240607P00490000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNH240614P00490000 | 2024-05-03 12:22PM EDT | 2024-06-14 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| UNH240621P00490000 | 2024-05-07 2:13PM EDT | 2024-06-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| UNH240719P00490000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 12.33 | 0.00 | 0.00 | 0.00 | - | 17 | 252 | 1.56% |
| UNH240816P00490000 | 2024-05-07 2:39PM EDT | 2024-08-16 | 15.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| UNH240920P00490000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 18.08 | 0.00 | 0.00 | 0.00 | - | 31 | 525 | 0.78% |
| UNH241220P00490000 | 2024-05-07 3:35PM EDT | 2024-12-20 | 24.98 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.78% |
| UNH250117P00490000 | 2024-05-06 3:28PM EDT | 2025-01-17 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,247 | 0.78% |
| UNH250321P00490000 | 2024-05-03 2:27PM EDT | 2025-03-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.39% |
| UNH250620P00490000 | 2024-05-03 3:25PM EDT | 2025-06-20 | 37.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| UNH251219P00490000 | 2024-03-14 10:03AM EDT | 2025-12-19 | 48.00 | 68.40 | 77.00 | 0.00 | - | 1 | 26 | 33.01% |
| UNH260116P00490000 | 2024-04-29 1:17PM EDT | 2026-01-16 | 46.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.