UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 2024-05-17 | 58.00 | 101.85 | 104.55 | 0.00 | - | 1 | 5 | 65.23% |
| UNH240524C00390000 | 2024-04-12 3:33PM EDT | 2024-05-24 | 52.72 | 102.30 | 105.20 | 0.00 | - | 4 | 4 | 59.13% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 59.75 | 100.10 | 107.90 | 0.00 | - | - | 1 | 53.11% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 2024-06-21 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 128.62% |
| UNH240719C00390000 | 2024-02-29 11:04AM EDT | 2024-07-19 | 114.60 | 106.70 | 112.75 | 0.00 | - | - | 3 | 54.41% |
| UNH240816C00390000 | 2024-04-15 2:48PM EDT | 2024-08-16 | 67.32 | 105.80 | 110.90 | 0.00 | - | - | 10 | 43.42% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 99.80 | 106.25 | 112.75 | 0.00 | - | 4 | 11 | 40.34% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 2025-01-17 | 85.12 | 116.85 | 121.35 | 0.00 | - | 1 | 16 | 37.94% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 2025-06-20 | 97.00 | 125.75 | 130.30 | 0.00 | - | 3 | 3 | 36.13% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 150.20 | 134.95 | 140.90 | 0.00 | - | 3 | 4 | 34.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.92 | 0.00 | - | 3 | 42 | 104.93% |
| UNH240517P00390000 | 2024-05-02 1:11PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 266 | 363 | 51.27% |
| UNH240524P00390000 | 2024-05-02 1:20PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.71 | 0.00 | - | 1 | 13 | 52.78% |
| UNH240621P00390000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 0.30 | 0.18 | 0.37 | -0.14 | -31.82% | 7 | 625 | 31.06% |
| UNH240719P00390000 | 2024-04-29 12:02PM EDT | 2024-07-19 | 1.01 | 0.43 | 1.35 | 0.00 | - | 2 | 399 | 31.13% |
| UNH240816P00390000 | 2024-05-02 1:18PM EDT | 2024-08-16 | 1.49 | 1.32 | 1.67 | 0.00 | - | 10 | 40 | 27.88% |
| UNH240920P00390000 | 2024-04-30 11:50AM EDT | 2024-09-20 | 2.62 | 2.06 | 2.33 | 0.00 | - | 6 | 806 | 26.04% |
| UNH241220P00390000 | 2024-05-03 12:16PM EDT | 2024-12-20 | 5.45 | 5.00 | 5.30 | -0.60 | -9.92% | 1 | 55 | 25.22% |
| UNH250117P00390000 | 2024-04-29 2:29PM EDT | 2025-01-17 | 6.37 | 6.05 | 6.35 | 0.00 | - | 2 | 220 | 25.17% |
| UNH250321P00390000 | 2024-04-29 2:04PM EDT | 2025-03-21 | 8.40 | 7.80 | 8.25 | 0.00 | - | 30 | 53 | 24.61% |
| UNH250620P00390000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 13.70 | 10.45 | 11.10 | 0.00 | - | 1 | 28 | 24.17% |
| UNH251219P00390000 | 2024-04-15 3:44PM EDT | 2025-12-19 | 26.50 | 15.25 | 16.75 | 0.00 | - | 21 | 25 | 23.76% |
| UNH260116P00390000 | 2024-04-25 1:57PM EDT | 2026-01-16 | 16.60 | 16.50 | 17.65 | 0.00 | - | 6 | 47 | 23.75% |
© 2024 Yahoo. All rights reserved.