UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00500000 | 2024-05-08 11:16AM EDT | 2024-05-10 | 3.95 | 3.80 | 4.10 | -0.07 | -1.74% | 237 | 664 | 18.62% |
| UNH240517C00500000 | 2024-05-08 11:17AM EDT | 2024-05-17 | 6.95 | 6.65 | 7.00 | +0.20 | +2.96% | 82 | 2,653 | 19.03% |
| UNH240524C00500000 | 2024-05-08 10:44AM EDT | 2024-05-24 | 8.89 | 8.75 | 9.25 | +0.32 | +3.73% | 6 | 151 | 19.83% |
| UNH240531C00500000 | 2024-05-08 10:52AM EDT | 2024-05-31 | 10.49 | 10.15 | 10.75 | +1.74 | +19.89% | 25 | 411 | 19.62% |
| UNH240607C00500000 | 2024-05-07 2:30PM EDT | 2024-06-07 | 11.17 | 11.85 | 12.60 | 0.00 | - | 5 | 10 | 20.45% |
| UNH240614C00500000 | 2024-05-08 10:47AM EDT | 2024-06-14 | 14.20 | 13.85 | 14.50 | +1.70 | +13.60% | 2 | 6 | 21.42% |
| UNH240621C00500000 | 2024-05-08 11:19AM EDT | 2024-06-21 | 14.79 | 14.60 | 14.85 | +0.13 | +0.87% | 32 | 2,743 | 20.18% |
| UNH240719C00500000 | 2024-05-08 10:23AM EDT | 2024-07-19 | 21.53 | 20.85 | 21.20 | +0.83 | +4.01% | 21 | 974 | 22.96% |
| UNH240816C00500000 | 2024-05-08 10:19AM EDT | 2024-08-16 | 26.00 | 25.25 | 25.55 | +0.50 | +1.96% | 2 | 260 | 23.67% |
| UNH240920C00500000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 32.00 | 29.25 | 29.60 | +4.00 | +14.29% | 1 | 332 | 23.72% |
| UNH241220C00500000 | 2024-05-08 10:32AM EDT | 2024-12-20 | 41.09 | 41.00 | 41.75 | +2.10 | +5.39% | 2 | 119 | 26.10% |
| UNH250117C00500000 | 2024-05-08 11:03AM EDT | 2025-01-17 | 44.88 | 44.25 | 45.15 | +0.33 | +0.74% | 6 | 1,708 | 26.68% |
| UNH250321C00500000 | 2024-05-06 2:34PM EDT | 2025-03-21 | 45.50 | 49.90 | 50.85 | 0.00 | - | 1 | 106 | 26.97% |
| UNH250620C00500000 | 2024-05-07 2:09PM EDT | 2025-06-20 | 61.22 | 58.10 | 59.35 | +3.92 | +6.84% | 10 | 207 | 27.83% |
| UNH251219C00500000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 70.45 | 71.65 | 74.15 | 0.00 | - | 1 | 153 | 29.05% |
| UNH260116C00500000 | 2024-05-07 1:51PM EDT | 2026-01-16 | 72.00 | 74.15 | 75.85 | 0.00 | - | 5 | 162 | 29.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00500000 | 2024-05-08 11:02AM EDT | 2024-05-10 | 1.77 | 1.78 | 1.93 | -0.66 | -27.16% | 112 | 153 | 14.12% |
| UNH240517P00500000 | 2024-05-08 11:18AM EDT | 2024-05-17 | 4.32 | 4.20 | 4.45 | -0.48 | -10.00% | 76 | 316 | 15.44% |
| UNH240524P00500000 | 2024-05-08 10:35AM EDT | 2024-05-24 | 6.10 | 5.70 | 6.15 | -1.43 | -18.99% | 11 | 31 | 15.81% |
| UNH240531P00500000 | 2024-05-08 9:36AM EDT | 2024-05-31 | 6.75 | 6.75 | 7.15 | -0.67 | -9.03% | 3 | 17 | 15.26% |
| UNH240607P00500000 | 2024-05-08 9:34AM EDT | 2024-06-07 | 6.59 | 7.90 | 8.45 | -1.83 | -21.73% | 1 | 6 | 15.67% |
| UNH240621P00500000 | 2024-05-08 11:18AM EDT | 2024-06-21 | 11.05 | 10.90 | 11.20 | -0.46 | -4.00% | 24 | 943 | 16.94% |
| UNH240719P00500000 | 2024-05-08 9:34AM EDT | 2024-07-19 | 14.30 | 15.60 | 15.95 | -3.40 | -19.21% | 1 | 256 | 18.62% |
| UNH240816P00500000 | 2024-05-08 10:17AM EDT | 2024-08-16 | 18.30 | 18.10 | 18.40 | -0.90 | -4.69% | 3 | 185 | 18.17% |
| UNH240920P00500000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 22.33 | 20.70 | 20.95 | 0.00 | - | 4 | 235 | 17.75% |
| UNH241220P00500000 | 2024-05-07 3:52PM EDT | 2024-12-20 | 29.18 | 28.35 | 28.95 | 0.00 | - | 71 | 65 | 18.84% |
| UNH250117P00500000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 29.00 | 30.30 | 30.95 | -8.30 | -22.25% | 1 | 1,606 | 18.98% |
| UNH250321P00500000 | 2024-05-02 11:07AM EDT | 2025-03-21 | 39.70 | 33.25 | 34.10 | 0.00 | - | 5 | 12 | 18.69% |
| UNH250620P00500000 | 2024-05-07 12:11PM EDT | 2025-06-20 | 39.60 | 37.35 | 38.30 | 0.00 | - | 16 | 166 | 18.48% |
| UNH251219P00500000 | 2024-04-23 9:40AM EDT | 2025-12-19 | 51.10 | 44.95 | 47.20 | 0.00 | - | 1 | 210 | 18.90% |
| UNH260116P00500000 | 2024-05-07 1:34PM EDT | 2026-01-16 | 47.62 | 46.35 | 48.25 | 0.00 | - | 13 | 309 | 18.88% |
© 2024 Yahoo. All rights reserved.