UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00510000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.65 | 0.60 | 0.80 | -0.08 | -10.96% | 479 | 952 | 20.53% |
| UNH240517C00510000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 3.22 | 2.97 | 3.25 | +0.53 | +19.70% | 327 | 1,224 | 19.06% |
| UNH240524C00510000 | 2024-05-08 1:36PM EDT | 2024-05-24 | 4.89 | 4.45 | 5.60 | +0.64 | +15.06% | 15 | 150 | 20.25% |
| UNH240531C00510000 | 2024-05-08 11:03AM EDT | 2024-05-31 | 6.00 | 6.10 | 7.35 | +1.35 | +29.03% | 8 | 235 | 20.49% |
| UNH240607C00510000 | 2024-05-08 2:28PM EDT | 2024-06-07 | 7.55 | 7.35 | 8.35 | +0.55 | +7.86% | 9 | 61 | 19.72% |
| UNH240614C00510000 | 2024-05-08 11:12AM EDT | 2024-06-14 | 9.82 | 9.25 | 10.25 | +1.72 | +21.23% | 6 | 6 | 20.78% |
| UNH240621C00510000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 10.50 | 10.20 | 10.55 | +0.80 | +8.25% | 226 | 2,813 | 19.49% |
| UNH240719C00510000 | 2024-05-08 2:09PM EDT | 2024-07-19 | 16.70 | 16.60 | 16.95 | +1.50 | +9.87% | 16 | 507 | 22.47% |
| UNH240816C00510000 | 2024-05-08 1:25PM EDT | 2024-08-16 | 20.60 | 20.75 | 21.10 | +1.10 | +5.64% | 20 | 238 | 23.02% |
| UNH240920C00510000 | 2024-05-08 2:38PM EDT | 2024-09-20 | 24.85 | 24.70 | 25.15 | +1.35 | +5.74% | 8 | 558 | 23.13% |
| UNH241220C00510000 | 2024-05-08 1:25PM EDT | 2024-12-20 | 36.00 | 35.30 | 37.45 | +0.40 | +1.12% | 1 | 33 | 25.66% |
| UNH250117C00510000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 40.30 | 39.15 | 41.50 | +1.10 | +2.81% | 4 | 370 | 26.63% |
| UNH250321C00510000 | 2024-05-08 12:46PM EDT | 2025-03-21 | 44.35 | 44.50 | 46.45 | +5.15 | +13.14% | 1 | 39 | 26.48% |
| UNH250620C00510000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 49.70 | 53.65 | 55.60 | 0.00 | - | 3 | 48 | 27.67% |
| UNH251219C00510000 | 2024-04-29 1:11PM EDT | 2025-12-19 | 61.90 | 67.45 | 71.30 | 0.00 | - | 2 | 33 | 29.20% |
| UNH260116C00510000 | 2024-05-08 2:20PM EDT | 2026-01-16 | 70.50 | 68.90 | 71.70 | +4.90 | +7.47% | 1 | 51 | 28.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00510000 | 2024-05-08 3:32PM EDT | 2024-05-10 | 7.08 | 6.70 | 7.55 | -6.97 | -49.61% | 11 | 14 | 20.14% |
| UNH240517P00510000 | 2024-05-07 3:30PM EDT | 2024-05-17 | 8.00 | 8.70 | 9.30 | -3.17 | -28.38% | 4 | 159 | 16.44% |
| UNH240524P00510000 | 2024-05-08 11:17AM EDT | 2024-05-24 | 11.43 | 9.30 | 11.00 | -10.67 | -48.28% | 6 | 11 | 16.77% |
| UNH240531P00510000 | 2024-05-08 11:17AM EDT | 2024-05-31 | 12.33 | 10.90 | 14.40 | -7.33 | -37.28% | 8 | 9 | 21.02% |
| UNH240621P00510000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 15.41 | 15.05 | 15.50 | -1.30 | -7.78% | 27 | 972 | 16.82% |
| UNH240719P00510000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 20.05 | 19.75 | 20.15 | -1.90 | -8.66% | 6 | 237 | 18.43% |
| UNH240816P00510000 | 2024-05-08 1:33PM EDT | 2024-08-16 | 22.60 | 22.10 | 22.45 | -1.75 | -7.19% | 19 | 81 | 17.84% |
| UNH240920P00510000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 32.30 | 24.65 | 25.00 | 0.00 | - | 13 | 285 | 17.46% |
| UNH241220P00510000 | 2024-05-08 1:46PM EDT | 2024-12-20 | 32.49 | 31.30 | 32.90 | -2.71 | -7.70% | 10 | 12 | 18.50% |
| UNH250117P00510000 | 2024-05-08 2:23PM EDT | 2025-01-17 | 34.72 | 34.00 | 35.40 | -2.61 | -6.99% | 6 | 633 | 18.95% |
| UNH250321P00510000 | 2024-05-07 1:31PM EDT | 2025-03-21 | 38.65 | 35.80 | 37.95 | 0.00 | - | 8 | 12 | 18.33% |
| UNH250620P00510000 | 2024-04-24 2:46PM EDT | 2025-06-20 | 48.32 | 40.30 | 42.65 | 0.00 | - | 1 | 53 | 18.37% |
| UNH251219P00510000 | 2024-04-22 12:16PM EDT | 2025-12-19 | 53.00 | 48.50 | 50.65 | 0.00 | - | 13 | 123 | 18.42% |
| UNH260116P00510000 | 2024-05-06 10:39AM EDT | 2026-01-16 | 54.90 | 49.40 | 52.70 | 0.00 | - | 18 | 27 | 18.79% |
© 2024 Yahoo. All rights reserved.