UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 2024-05-10 | 44.06 | 48.50 | 55.00 | 0.00 | - | 2 | 26 | 68.57% |
| UNH240517C00440000 | 2024-05-01 11:07AM EDT | 2024-05-17 | 46.87 | 52.10 | 54.85 | 0.00 | - | 2 | 224 | 47.63% |
| UNH240524C00440000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 40.30 | 52.65 | 55.55 | 0.00 | - | 2 | 5 | 41.98% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 2024-06-21 | 58.95 | 55.30 | 59.10 | 0.00 | - | 26 | 360 | 35.89% |
| UNH240719C00440000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 60.97 | 58.65 | 60.60 | 0.00 | - | 1 | 68 | 31.10% |
| UNH240816C00440000 | 2024-04-18 9:38AM EDT | 2024-08-16 | 65.00 | 61.75 | 63.75 | 0.00 | - | 10 | 28 | 30.78% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 2024-09-20 | 70.49 | 65.10 | 67.25 | 0.00 | - | 3 | 60 | 30.40% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 75.25 | 76.75 | 79.45 | 0.00 | - | 2 | 69 | 31.26% |
| UNH250321C00440000 | 2024-04-15 3:42PM EDT | 2025-03-21 | 54.10 | 81.45 | 85.40 | 0.00 | - | 1 | 2 | 31.77% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 97.25 | 88.45 | 91.50 | 0.00 | - | 1 | 12 | 31.38% |
| UNH251219C00440000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 102.25 | 99.00 | 106.35 | 0.00 | - | 5 | 16 | 32.81% |
| UNH260116C00440000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 108.87 | 101.00 | 109.00 | 0.00 | - | 1 | 22 | 33.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00440000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.07 | -0.03 | -33.33% | 2 | 95 | 34.57% |
| UNH240517P00440000 | 2024-05-03 1:58PM EDT | 2024-05-17 | 0.15 | 0.08 | 0.15 | -0.01 | -6.25% | 24 | 1,205 | 27.10% |
| UNH240524P00440000 | 2024-04-26 10:38AM EDT | 2024-05-24 | 0.68 | 0.12 | 0.45 | 0.00 | - | 10 | 38 | 26.47% |
| UNH240531P00440000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 0.63 | 0.19 | 0.70 | -0.14 | -18.18% | 1 | 34 | 24.98% |
| UNH240607P00440000 | 2024-05-03 10:43AM EDT | 2024-06-07 | 0.95 | 0.30 | 1.37 | +0.13 | +15.85% | 10 | 12 | 25.97% |
| UNH240621P00440000 | 2024-05-03 11:20AM EDT | 2024-06-21 | 1.72 | 1.17 | 1.48 | +0.02 | +1.18% | 8 | 862 | 22.37% |
| UNH240719P00440000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 3.80 | 3.65 | 3.85 | -0.60 | -13.64% | 12 | 474 | 23.51% |
| UNH240816P00440000 | 2024-05-02 1:02PM EDT | 2024-08-16 | 5.60 | 5.00 | 5.25 | 0.00 | - | 2 | 144 | 22.43% |
| UNH240920P00440000 | 2024-05-02 1:32PM EDT | 2024-09-20 | 7.20 | 6.75 | 7.40 | 0.00 | - | 3 | 1,153 | 22.17% |
| UNH241220P00440000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 13.35 | 12.55 | 13.00 | +2.70 | +25.35% | 1 | 8 | 22.20% |
| UNH250117P00440000 | 2024-05-03 12:22PM EDT | 2025-01-17 | 14.90 | 14.15 | 14.70 | +0.05 | +0.34% | 18 | 758 | 22.29% |
| UNH250321P00440000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 17.09 | 16.70 | 17.40 | -2.26 | -11.68% | 1 | 245 | 21.83% |
| UNH250620P00440000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 21.15 | 20.25 | 23.45 | -2.40 | -10.19% | 6 | 247 | 22.78% |
| UNH251219P00440000 | 2024-05-01 2:40PM EDT | 2025-12-19 | 29.00 | 27.00 | 29.45 | 0.00 | - | 2 | 43 | 21.78% |
| UNH260116P00440000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 29.05 | 28.60 | 30.30 | 0.00 | - | 3 | 135 | 21.67% |
© 2024 Yahoo. All rights reserved.