UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00560000 | 2024-04-26 2:08PM EDT | 2024-05-10 | 0.01 | 0.02 | 0.06 | -0.13 | -92.86% | 5 | 8 | 57.03% |
| UNH240517C00560000 | 2024-05-08 1:21PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 33 | 436 | 29.98% |
| UNH240524C00560000 | 2024-05-08 12:48PM EDT | 2024-05-24 | 0.32 | 0.06 | 0.59 | -0.29 | -47.54% | 1 | 1 | 29.83% |
| UNH240621C00560000 | 2024-05-08 2:23PM EDT | 2024-06-21 | 0.86 | 0.77 | 0.93 | -0.06 | -6.52% | 18 | 536 | 19.75% |
| UNH240719C00560000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 2.97 | 3.00 | 3.35 | +0.44 | +17.39% | 8 | 367 | 21.51% |
| UNH240816C00560000 | 2024-05-07 11:17AM EDT | 2024-08-16 | 4.75 | 4.80 | 5.40 | +0.40 | +9.20% | 1 | 127 | 21.41% |
| UNH240920C00560000 | 2024-05-08 2:09PM EDT | 2024-09-20 | 7.35 | 7.20 | 7.85 | +0.19 | +2.65% | 10 | 554 | 21.25% |
| UNH241220C00560000 | 2024-05-06 1:29PM EDT | 2024-12-20 | 13.53 | 16.45 | 17.10 | 0.00 | - | 15 | 88 | 23.49% |
| UNH250117C00560000 | 2024-05-08 2:24PM EDT | 2025-01-17 | 19.19 | 18.75 | 20.45 | +1.47 | +8.30% | 2 | 715 | 24.37% |
| UNH250321C00560000 | 2024-05-07 11:45AM EDT | 2025-03-21 | 22.55 | 22.80 | 24.65 | 0.00 | - | 2 | 59 | 24.24% |
| UNH250620C00560000 | 2024-05-07 3:50PM EDT | 2025-06-20 | 32.73 | 30.30 | 35.25 | +1.73 | +5.58% | 10 | 121 | 26.58% |
| UNH251219C00560000 | 2024-04-17 11:46AM EDT | 2025-12-19 | 35.10 | 43.65 | 46.45 | 0.00 | - | 6 | 74 | 26.57% |
| UNH260116C00560000 | 2024-05-08 2:57PM EDT | 2026-01-16 | 47.43 | 46.25 | 48.70 | +2.61 | +5.82% | 1 | 13 | 26.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00560000 | 2024-04-29 12:03PM EDT | 2024-05-17 | 68.78 | 55.10 | 58.20 | 0.00 | - | 1 | 0 | 48.04% |
| UNH240621P00560000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 66.57 | 55.55 | 57.65 | 0.00 | - | 10 | 17 | 19.45% |
| UNH240719P00560000 | 2024-03-06 11:01AM EDT | 2024-07-19 | 84.50 | 104.00 | 106.15 | 0.00 | - | 2 | 0 | 78.19% |
| UNH240920P00560000 | 2024-04-23 11:01AM EDT | 2024-09-20 | 68.55 | 57.80 | 59.75 | 0.00 | - | 1 | 3 | 15.16% |
| UNH250117P00560000 | 2024-05-07 10:26AM EDT | 2025-01-17 | 68.55 | 63.35 | 65.55 | 0.00 | - | 1 | 106 | 16.24% |
| UNH250620P00560000 | 2024-04-02 3:10PM EDT | 2025-06-20 | 105.05 | 74.80 | 80.00 | 0.00 | - | 2 | 41 | 20.67% |
| UNH251219P00560000 | 2024-02-09 4:32PM EDT | 2025-12-19 | 69.25 | 88.05 | 94.50 | 0.00 | - | 2 | 2 | 23.13% |
| UNH260116P00560000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 87.80 | 74.15 | 79.75 | 0.00 | - | 50 | 46 | 16.70% |
© 2024 Yahoo. All rights reserved.