UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00520000 | 2024-05-08 2:26PM EDT | 2024-05-10 | 0.12 | 0.09 | 0.21 | -0.03 | -20.00% | 19 | 566 | 21.88% |
| UNH240517C00520000 | 2024-05-08 3:08PM EDT | 2024-05-17 | 1.00 | 0.93 | 1.10 | 0.00 | - | 137 | 2,349 | 18.27% |
| UNH240524C00520000 | 2024-05-08 10:16AM EDT | 2024-05-24 | 2.13 | 2.04 | 2.24 | +0.13 | +6.50% | 9 | 360 | 18.08% |
| UNH240531C00520000 | 2024-05-08 3:14PM EDT | 2024-05-31 | 3.00 | 2.78 | 3.25 | +0.10 | +3.45% | 9 | 685 | 17.82% |
| UNH240607C00520000 | 2024-05-08 10:06AM EDT | 2024-06-07 | 4.50 | 4.15 | 4.55 | +0.75 | +20.00% | 4 | 38 | 18.40% |
| UNH240614C00520000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 5.48 | 5.70 | 7.65 | -0.02 | -0.36% | 1 | 18 | 22.03% |
| UNH240621C00520000 | 2024-05-08 2:47PM EDT | 2024-06-21 | 6.40 | 6.30 | 6.50 | +0.20 | +3.23% | 87 | 2,280 | 18.45% |
| UNH240719C00520000 | 2024-05-08 2:04PM EDT | 2024-07-19 | 12.40 | 12.15 | 12.35 | +0.60 | +5.08% | 335 | 251 | 21.47% |
| UNH240816C00520000 | 2024-05-08 1:18PM EDT | 2024-08-16 | 15.60 | 16.10 | 16.30 | +0.50 | +3.31% | 41 | 268 | 22.12% |
| UNH240920C00520000 | 2024-05-08 2:25PM EDT | 2024-09-20 | 19.95 | 19.75 | 20.15 | +1.30 | +6.97% | 2 | 692 | 22.26% |
| UNH241220C00520000 | 2024-05-06 9:39AM EDT | 2024-12-20 | 27.70 | 31.60 | 31.95 | 0.00 | - | 4 | 17 | 24.73% |
| UNH250117C00520000 | 2024-05-08 1:03PM EDT | 2025-01-17 | 34.30 | 34.90 | 35.40 | +1.55 | +4.73% | 1 | 934 | 25.40% |
| UNH250321C00520000 | 2024-05-08 10:40AM EDT | 2025-03-21 | 39.80 | 40.05 | 41.00 | +0.66 | +1.69% | 2 | 74 | 25.73% |
| UNH250620C00520000 | 2024-05-08 1:08PM EDT | 2025-06-20 | 48.50 | 48.25 | 49.50 | +6.30 | +14.93% | 11 | 56 | 26.68% |
| UNH251219C00520000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 54.85 | 61.85 | 64.10 | 0.00 | - | 1 | 18 | 27.92% |
| UNH260116C00520000 | 2024-05-07 1:28PM EDT | 2026-01-16 | 63.00 | 64.45 | 66.45 | 0.00 | - | 8 | 98 | 28.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00520000 | 2024-05-08 9:37AM EDT | 2024-05-10 | 14.68 | 15.50 | 20.55 | -12.17 | -45.33% | 1 | 1 | 54.25% |
| UNH240517P00520000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 29.40 | 17.15 | 18.00 | 0.00 | - | 2 | 34 | 19.10% |
| UNH240524P00520000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 30.15 | 17.80 | 19.25 | 0.00 | - | 3 | 4 | 18.95% |
| UNH240531P00520000 | 2024-05-07 1:18PM EDT | 2024-05-31 | 21.69 | 15.80 | 19.20 | 0.00 | - | 5 | 8 | 15.82% |
| UNH240621P00520000 | 2024-05-08 3:07PM EDT | 2024-06-21 | 21.70 | 21.80 | 22.05 | -2.05 | -8.63% | 23 | 577 | 16.54% |
| UNH240719P00520000 | 2024-05-07 2:07PM EDT | 2024-07-19 | 28.80 | 25.60 | 26.65 | 0.00 | - | 37 | 27 | 18.62% |
| UNH240816P00520000 | 2024-04-19 2:26PM EDT | 2024-08-16 | 31.80 | 27.75 | 28.30 | 0.00 | - | 7 | 7 | 17.48% |
| UNH240920P00520000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 44.55 | 30.05 | 30.55 | 0.00 | - | 1 | 231 | 16.98% |
| UNH241220P00520000 | 2024-05-08 9:36AM EDT | 2024-12-20 | 36.15 | 37.50 | 38.20 | -6.86 | -15.95% | 2 | 83 | 18.09% |
| UNH250117P00520000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 38.58 | 39.10 | 39.80 | -10.20 | -20.91% | 2 | 485 | 18.03% |
| UNH250321P00520000 | 2024-05-07 3:24PM EDT | 2025-03-21 | 43.85 | 41.90 | 42.80 | 0.00 | - | 1 | 3 | 17.76% |
| UNH250620P00520000 | 2024-04-24 2:46PM EDT | 2025-06-20 | 53.62 | 45.30 | 46.95 | 0.00 | - | 2 | 13 | 17.63% |
| UNH251219P00520000 | 2024-03-13 2:46PM EDT | 2025-12-19 | 61.14 | 87.20 | 94.30 | 0.00 | - | 15 | 222 | 33.25% |
| UNH260116P00520000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 73.33 | 54.55 | 56.25 | 0.00 | - | 1 | 29 | 17.90% |
© 2024 Yahoo. All rights reserved.