UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00460000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 31.25 | 28.85 | 35.80 | -5.50 | -14.97% | 16 | 137 | 53.14% |
| UNH240517C00460000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 31.87 | 32.55 | 35.10 | -2.13 | -6.26% | 4 | 637 | 34.57% |
| UNH240524C00460000 | 2024-05-01 2:31PM EDT | 2024-05-24 | 30.95 | 33.25 | 36.80 | 0.00 | - | 2 | 12 | 33.91% |
| UNH240531C00460000 | 2024-04-23 12:07PM EDT | 2024-05-31 | 34.18 | 33.30 | 37.95 | 0.00 | - | 5 | 3 | 32.38% |
| UNH240621C00460000 | 2024-05-01 1:15PM EDT | 2024-06-21 | 34.70 | 37.35 | 39.15 | 0.00 | - | 1 | 366 | 26.72% |
| UNH240719C00460000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 41.78 | 42.15 | 43.25 | 0.00 | - | 1 | 295 | 27.01% |
| UNH240816C00460000 | 2024-05-02 1:12PM EDT | 2024-08-16 | 45.60 | 45.85 | 47.55 | 0.00 | - | 5 | 143 | 27.92% |
| UNH240920C00460000 | 2024-05-03 12:08PM EDT | 2024-09-20 | 48.05 | 49.20 | 51.45 | -2.35 | -4.66% | 1 | 911 | 27.82% |
| UNH250117C00460000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 57.92 | 62.85 | 65.40 | 0.00 | - | 5 | 344 | 29.71% |
| UNH250321C00460000 | 2024-04-11 2:42PM EDT | 2025-03-21 | 42.03 | 67.45 | 74.00 | 0.00 | - | - | 2 | 31.66% |
| UNH250620C00460000 | 2024-04-29 1:12PM EDT | 2025-06-20 | 76.20 | 75.05 | 78.70 | 0.00 | - | 2 | 46 | 30.37% |
| UNH251219C00460000 | 2024-04-23 9:32AM EDT | 2025-12-19 | 87.06 | 87.35 | 92.40 | 0.00 | - | 1 | 25 | 31.15% |
| UNH260116C00460000 | 2024-05-03 1:24PM EDT | 2026-01-16 | 90.17 | 89.80 | 94.45 | -10.95 | -10.83% | 2 | 67 | 31.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00460000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.22 | -0.11 | -57.89% | 17 | 123 | 26.61% |
| UNH240517P00460000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.41 | 0.37 | 0.48 | -0.11 | -21.15% | 29 | 725 | 21.84% |
| UNH240524P00460000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.69 | 0.52 | 0.89 | -0.48 | -41.03% | 10 | 83 | 20.53% |
| UNH240531P00460000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 2.29 | 0.25 | 1.49 | +0.84 | +57.93% | 2 | 64 | 20.41% |
| UNH240607P00460000 | 2024-05-02 3:31PM EDT | 2024-06-07 | 2.00 | 1.53 | 1.87 | 0.00 | - | 7 | 9 | 19.53% |
| UNH240621P00460000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 3.30 | 2.85 | 3.35 | -0.19 | -5.44% | 21 | 1,007 | 20.09% |
| UNH240719P00460000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 7.00 | 6.65 | 6.95 | -0.18 | -2.51% | 19 | 460 | 21.69% |
| UNH240816P00460000 | 2024-05-01 10:47AM EDT | 2024-08-16 | 11.15 | 8.55 | 8.90 | 0.00 | - | 5 | 153 | 20.94% |
| UNH240920P00460000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 11.25 | 10.80 | 12.00 | +0.05 | +0.45% | 12 | 408 | 21.22% |
| UNH241220P00460000 | 2024-05-01 10:09AM EDT | 2024-12-20 | 21.00 | 16.90 | 18.25 | 0.00 | - | 1 | 5 | 21.14% |
| UNH250117P00460000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 21.10 | 19.25 | 20.70 | +1.25 | +6.30% | 1 | 666 | 21.62% |
| UNH250321P00460000 | 2024-05-02 3:03PM EDT | 2025-03-21 | 22.30 | 22.10 | 23.00 | 0.00 | - | 8 | 49 | 20.78% |
| UNH250620P00460000 | 2024-04-30 12:04PM EDT | 2025-06-20 | 29.16 | 25.70 | 27.25 | 0.00 | - | 6 | 148 | 20.58% |
| UNH251219P00460000 | 2024-04-29 3:55PM EDT | 2025-12-19 | 35.00 | 33.05 | 36.00 | 0.00 | - | 2 | 57 | 20.94% |
| UNH260116P00460000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 35.15 | 34.60 | 36.60 | 0.00 | - | 3 | 102 | 20.71% |
© 2024 Yahoo. All rights reserved.