UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00540000 | 2024-05-07 2:17PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 65 | 44.53% |
| UNH240517C00540000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.17 | -0.13 | -43.33% | 27 | 600 | 22.75% |
| UNH240524C00540000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 0.33 | 0.34 | 0.60 | -0.13 | -28.26% | 42 | 65 | 21.58% |
| UNH240531C00540000 | 2024-05-08 11:51AM EDT | 2024-05-31 | 0.63 | 0.64 | 0.97 | +0.13 | +26.00% | 7 | 441 | 20.11% |
| UNH240607C00540000 | 2024-05-08 11:31AM EDT | 2024-06-07 | 1.10 | 1.07 | 1.54 | +0.09 | +8.91% | 1 | 801 | 19.87% |
| UNH240621C00540000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 2.39 | 2.28 | 2.51 | +0.24 | +11.16% | 56 | 2,242 | 19.01% |
| UNH240719C00540000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 6.25 | 6.20 | 7.00 | +0.30 | +5.04% | 5 | 1,340 | 21.99% |
| UNH240816C00540000 | 2024-05-08 1:14PM EDT | 2024-08-16 | 8.80 | 9.15 | 9.60 | +0.25 | +2.92% | 34 | 86 | 21.65% |
| UNH240920C00540000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 12.35 | 12.40 | 12.90 | +0.30 | +2.49% | 11 | 619 | 21.72% |
| UNH241220C00540000 | 2024-05-07 3:52PM EDT | 2024-12-20 | 22.55 | 21.75 | 24.65 | 0.00 | - | 25 | 26 | 24.72% |
| UNH250117C00540000 | 2024-05-08 2:21PM EDT | 2025-01-17 | 26.41 | 25.80 | 27.60 | +1.16 | +4.59% | 1 | 678 | 25.13% |
| UNH250321C00540000 | 2024-05-02 11:06AM EDT | 2025-03-21 | 26.65 | 30.25 | 32.25 | 0.00 | - | 4 | 66 | 25.04% |
| UNH250620C00540000 | 2024-05-08 1:21PM EDT | 2025-06-20 | 39.45 | 38.60 | 43.00 | +5.95 | +17.76% | 25 | 33 | 27.18% |
| UNH251219C00540000 | 2024-03-01 4:42PM EDT | 2025-12-19 | 46.83 | 48.25 | 52.35 | 0.00 | - | 4 | 41 | 26.27% |
| UNH260116C00540000 | 2024-04-26 1:19PM EDT | 2026-01-16 | 53.58 | 51.50 | 57.15 | 0.00 | - | 3 | 38 | 27.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 2024-05-17 | 35.14 | 35.15 | 38.20 | 0.00 | - | 1 | 0 | 35.43% |
| UNH240621P00540000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 37.66 | 33.35 | 39.60 | -8.59 | -18.57% | 5 | 108 | 19.75% |
| UNH240719P00540000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 84.40 | 48.10 | 50.25 | 0.00 | - | 110 | 0 | 30.46% |
| UNH240816P00540000 | 2024-03-28 11:25AM EDT | 2024-08-16 | 50.80 | 46.80 | 48.55 | 0.00 | - | 1 | 0 | 24.04% |
| UNH240920P00540000 | 2024-05-02 12:26PM EDT | 2024-09-20 | 53.60 | 42.35 | 43.70 | 0.00 | - | 1 | 44 | 15.99% |
| UNH250117P00540000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 61.93 | 50.10 | 51.45 | 0.00 | - | 1 | 496 | 17.02% |
| UNH250620P00540000 | 2024-04-29 11:10AM EDT | 2025-06-20 | 65.70 | 55.30 | 59.15 | 0.00 | - | 4 | 3 | 17.30% |
| UNH251219P00540000 | 2024-01-10 11:51AM EDT | 2025-12-19 | 54.15 | 57.70 | 60.45 | 0.00 | - | 1 | 4 | 14.93% |
| UNH260116P00540000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 70.65 | 62.75 | 66.45 | 0.00 | - | 3 | 26 | 16.95% |
© 2024 Yahoo. All rights reserved.