UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:510.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607C00510000 | 2024-06-04 9:47AM EDT | 2024-06-07 | 1.15 | 0.68 | 0.89 | +0.09 | +8.49% | 11 | 289 | 19.68% |
| UNH240614C00510000 | 2024-06-03 2:56PM EDT | 2024-06-14 | 2.94 | 2.78 | 3.40 | 0.00 | - | 10 | 80 | 21.25% |
| UNH240621C00510000 | 2024-06-03 3:27PM EDT | 2024-06-21 | 4.05 | 3.90 | 4.65 | 0.00 | - | 41 | 2,938 | 19.79% |
| UNH240628C00510000 | 2024-06-03 2:01PM EDT | 2024-06-28 | 5.15 | 5.00 | 5.50 | 0.00 | - | 1 | 36 | 18.56% |
| UNH240705C00510000 | 2024-06-03 11:55AM EDT | 2024-07-05 | 5.95 | 4.45 | 6.85 | 0.00 | - | 22 | 163 | 18.85% |
| UNH240712C00510000 | 2024-05-31 10:19AM EDT | 2024-07-12 | 7.10 | 7.25 | 10.05 | 0.00 | - | 1 | 1 | 22.19% |
| UNH240719C00510000 | 2024-06-04 10:03AM EDT | 2024-07-19 | 11.35 | 11.05 | 11.50 | +0.20 | +1.77% | 2 | 671 | 22.54% |
| UNH240816C00510000 | 2024-06-03 3:59PM EDT | 2024-08-16 | 15.50 | 14.90 | 15.40 | 0.00 | - | 42 | 369 | 22.19% |
| UNH240920C00510000 | 2024-06-03 11:41AM EDT | 2024-09-20 | 18.60 | 18.85 | 19.50 | 0.00 | - | 37 | 600 | 22.07% |
| UNH241220C00510000 | 2024-05-31 3:57PM EDT | 2024-12-20 | 31.32 | 29.25 | 32.55 | 0.00 | - | 3 | 42 | 25.15% |
| UNH250117C00510000 | 2024-06-03 3:05PM EDT | 2025-01-17 | 33.99 | 33.75 | 35.05 | 0.00 | - | 2 | 365 | 25.14% |
| UNH250321C00510000 | 2024-05-29 10:18AM EDT | 2025-03-21 | 33.33 | 39.25 | 42.20 | 0.00 | - | 2 | 44 | 26.27% |
| UNH250620C00510000 | 2024-05-30 3:56PM EDT | 2025-06-20 | 41.55 | 46.45 | 49.35 | 0.00 | - | 7 | 50 | 26.44% |
| UNH251219C00510000 | 2024-05-13 1:14PM EDT | 2025-12-19 | 73.05 | 59.65 | 65.20 | 0.00 | - | 2 | 33 | 28.17% |
| UNH260116C00510000 | 2024-05-31 12:02PM EDT | 2026-01-16 | 62.74 | 62.80 | 66.55 | 0.00 | - | 1 | 48 | 28.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607P00510000 | 2024-06-03 10:56AM EDT | 2024-06-07 | 17.08 | 12.40 | 15.15 | 0.00 | - | 23 | 72 | 43.24% |
| UNH240614P00510000 | 2024-06-03 11:41AM EDT | 2024-06-14 | 16.68 | 14.85 | 16.55 | 0.00 | - | 2 | 95 | 30.45% |
| UNH240621P00510000 | 2024-06-03 1:57PM EDT | 2024-06-21 | 18.90 | 16.80 | 18.50 | 0.00 | - | 11 | 1,099 | 28.44% |
| UNH240628P00510000 | 2024-05-31 3:23PM EDT | 2024-06-28 | 19.97 | 16.55 | 21.15 | 0.00 | - | 3 | 17 | 29.38% |
| UNH240705P00510000 | 2024-05-31 11:14AM EDT | 2024-07-05 | 22.10 | 18.15 | 20.10 | 0.00 | - | 1 | 51 | 24.14% |
| UNH240712P00510000 | 2024-05-30 11:10AM EDT | 2024-07-12 | 31.13 | 18.75 | 23.00 | 0.00 | - | 1 | 1 | 26.43% |
| UNH240719P00510000 | 2024-06-03 10:55AM EDT | 2024-07-19 | 25.00 | 22.70 | 23.50 | 0.00 | - | 8 | 523 | 25.06% |
| UNH240816P00510000 | 2024-06-03 11:01AM EDT | 2024-08-16 | 26.75 | 24.90 | 25.50 | 0.00 | - | 6 | 176 | 22.02% |
| UNH240920P00510000 | 2024-05-31 9:33AM EDT | 2024-09-20 | 34.50 | 27.45 | 28.25 | 0.00 | - | 10 | 360 | 20.69% |
| UNH241220P00510000 | 2024-05-29 10:05AM EDT | 2024-12-20 | 44.20 | 34.20 | 36.45 | 0.00 | - | 3 | 42 | 20.86% |
| UNH250117P00510000 | 2024-05-31 12:11PM EDT | 2025-01-17 | 39.57 | 36.65 | 38.65 | 0.00 | - | 1 | 670 | 20.94% |
| UNH250321P00510000 | 2024-05-13 12:20PM EDT | 2025-03-21 | 35.50 | 38.90 | 41.70 | 0.00 | - | 2 | 31 | 20.25% |
| UNH250620P00510000 | 2024-05-30 3:55PM EDT | 2025-06-20 | 52.80 | 44.00 | 47.20 | 0.00 | - | 11 | 58 | 20.37% |
| UNH251219P00510000 | 2024-05-29 2:11PM EDT | 2025-12-19 | 59.56 | 47.00 | 53.90 | 0.00 | - | 2 | 130 | 19.48% |
| UNH260116P00510000 | 2024-05-28 1:41PM EDT | 2026-01-16 | 49.13 | 49.10 | 55.05 | 0.00 | - | 12 | 416 | 19.46% |
© 2024 Yahoo. All rights reserved.