UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00550000 | 2024-05-07 2:38PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.16 | 0.00 | - | 14 | 39 | 47.46% |
| UNH240517C00550000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.10 | -0.01 | -9.09% | 58 | 1,329 | 24.32% |
| UNH240524C00550000 | 2024-05-08 12:48PM EDT | 2024-05-24 | 0.41 | 0.10 | 0.70 | +0.34 | +485.71% | 1 | 12 | 25.90% |
| UNH240531C00550000 | 2024-05-07 3:28PM EDT | 2024-05-31 | 0.40 | 0.28 | 0.45 | 0.00 | - | 12 | 716 | 19.97% |
| UNH240621C00550000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.44 | 0.00 | - | 522 | 2,047 | 18.84% |
| UNH240719C00550000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 4.52 | 4.35 | 4.65 | +0.07 | +1.57% | 44 | 799 | 21.17% |
| UNH240816C00550000 | 2024-05-08 3:07PM EDT | 2024-08-16 | 6.90 | 6.65 | 7.10 | +0.29 | +4.39% | 3 | 206 | 21.22% |
| UNH240920C00550000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 9.85 | 9.65 | 10.05 | +0.65 | +7.07% | 28 | 1,305 | 21.31% |
| UNH241220C00550000 | 2024-05-07 3:08PM EDT | 2024-12-20 | 18.75 | 16.65 | 20.15 | 0.00 | - | 4 | 183 | 23.69% |
| UNH250117C00550000 | 2024-05-08 3:04PM EDT | 2025-01-17 | 22.50 | 21.95 | 24.00 | +0.30 | +1.35% | 8 | 1,031 | 24.79% |
| UNH250321C00550000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 23.50 | 26.20 | 28.20 | 0.00 | - | 1 | 8 | 24.55% |
| UNH250620C00550000 | 2024-05-07 2:16PM EDT | 2025-06-20 | 34.62 | 34.25 | 38.30 | 0.00 | - | 2 | 358 | 26.51% |
| UNH251219C00550000 | 2024-04-29 11:27AM EDT | 2025-12-19 | 44.42 | 48.60 | 51.55 | 0.00 | - | 3 | 638 | 27.28% |
| UNH260116C00550000 | 2024-05-08 1:31PM EDT | 2026-01-16 | 51.45 | 51.05 | 52.75 | +1.45 | +2.90% | 1 | 122 | 27.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 2024-05-17 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 49.59% |
| UNH240621P00550000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 65.50 | 45.70 | 49.05 | 0.00 | - | 3 | 48 | 21.32% |
| UNH240719P00550000 | 2024-03-19 10:56AM EDT | 2024-07-19 | 61.33 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 31.70% |
| UNH240920P00550000 | 2024-04-22 3:57PM EDT | 2024-09-20 | 61.00 | 49.75 | 51.40 | 0.00 | - | 3 | 1 | 15.48% |
| UNH241220P00550000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 63.08 | 54.15 | 59.40 | 0.00 | - | 5 | 25 | 18.43% |
| UNH250117P00550000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 69.40 | 56.35 | 58.55 | 0.00 | - | 228 | 315 | 16.80% |
| UNH250321P00550000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 73.60 | 58.50 | 63.15 | 0.00 | - | 1 | 17 | 17.84% |
| UNH250620P00550000 | 2024-02-21 3:57PM EDT | 2025-06-20 | 55.80 | 70.30 | 75.30 | 0.00 | - | 2 | 3 | 21.82% |
| UNH251219P00550000 | 2024-04-02 1:35PM EDT | 2025-12-19 | 104.46 | 74.35 | 77.40 | 0.00 | - | 8 | 232 | 19.01% |
| UNH260116P00550000 | 2024-05-07 12:45PM EDT | 2026-01-16 | 73.83 | 68.20 | 72.00 | 0.00 | - | 1 | 579 | 16.43% |
© 2024 Yahoo. All rights reserved.