UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00470000 | 2024-05-03 3:13PM EDT | 2024-05-10 | 21.95 | 21.20 | 26.15 | +0.30 | +1.39% | 10 | 47 | 43.79% |
| UNH240517C00470000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 23.45 | 23.55 | 24.90 | -0.45 | -1.88% | 5 | 384 | 26.25% |
| UNH240524C00470000 | 2024-04-30 3:01PM EDT | 2024-05-24 | 19.39 | 25.05 | 27.25 | 0.00 | - | 5 | 28 | 28.39% |
| UNH240531C00470000 | 2024-05-01 3:47PM EDT | 2024-05-31 | 21.89 | 25.05 | 29.75 | 0.00 | - | 1 | 27 | 30.28% |
| UNH240607C00470000 | 2024-04-25 3:10PM EDT | 2024-06-07 | 30.88 | 27.30 | 28.65 | 0.00 | - | - | 2 | 24.89% |
| UNH240621C00470000 | 2024-05-03 11:49AM EDT | 2024-06-21 | 27.45 | 29.25 | 30.70 | -2.05 | -6.95% | 2 | 1,657 | 24.45% |
| UNH240719C00470000 | 2024-05-03 1:35PM EDT | 2024-07-19 | 34.20 | 34.60 | 36.15 | -1.20 | -3.39% | 2 | 616 | 26.35% |
| UNH240816C00470000 | 2024-05-02 2:21PM EDT | 2024-08-16 | 38.70 | 38.45 | 40.10 | 0.00 | - | 3 | 81 | 26.65% |
| UNH240920C00470000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 41.13 | 42.40 | 44.40 | 0.00 | - | 3 | 792 | 26.88% |
| UNH241220C00470000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 48.50 | 53.20 | 57.50 | 0.00 | - | - | 200 | 29.79% |
| UNH250117C00470000 | 2024-04-29 10:24AM EDT | 2025-01-17 | 58.50 | 56.20 | 58.60 | 0.00 | - | 1 | 555 | 28.83% |
| UNH250321C00470000 | 2024-04-23 3:44PM EDT | 2025-03-21 | 58.64 | 61.55 | 66.05 | 0.00 | - | 2 | 23 | 30.09% |
| UNH250620C00470000 | 2024-04-30 11:34AM EDT | 2025-06-20 | 65.00 | 69.50 | 72.30 | 0.00 | - | 8 | 352 | 29.70% |
| UNH251219C00470000 | 2024-05-03 2:57PM EDT | 2025-12-19 | 82.25 | 82.00 | 86.00 | -6.11 | -6.91% | 1 | 33 | 30.47% |
| UNH260116C00470000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 84.50 | 84.15 | 87.95 | 0.00 | - | 3 | 38 | 30.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00470000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.29 | -0.20 | -50.00% | 102 | 209 | 20.56% |
| UNH240517P00470000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 1.00 | 0.81 | 0.95 | -0.12 | -10.71% | 129 | 4,113 | 19.30% |
| UNH240524P00470000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.56 | 1.25 | 1.74 | -0.27 | -14.75% | 3 | 37 | 18.98% |
| UNH240531P00470000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 3.16 | 1.70 | 2.73 | +0.01 | +0.32% | 3 | 81 | 19.35% |
| UNH240607P00470000 | 2024-05-03 11:58AM EDT | 2024-06-07 | 3.76 | 2.40 | 3.15 | +0.34 | +9.94% | 6 | 10 | 18.32% |
| UNH240621P00470000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 5.17 | 4.80 | 5.15 | -0.23 | -4.26% | 72 | 1,640 | 19.22% |
| UNH240719P00470000 | 2024-05-03 1:35PM EDT | 2024-07-19 | 9.65 | 8.90 | 9.40 | -0.20 | -2.03% | 22 | 310 | 20.99% |
| UNH240816P00470000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 11.45 | 11.10 | 11.50 | -0.95 | -7.66% | 92 | 231 | 20.25% |
| UNH240920P00470000 | 2024-05-02 2:31PM EDT | 2024-09-20 | 14.05 | 13.55 | 13.90 | 0.00 | - | 22 | 827 | 19.73% |
| UNH241220P00470000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 25.96 | 19.95 | 21.45 | 0.00 | - | 1 | 13 | 20.60% |
| UNH250117P00470000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 23.95 | 22.10 | 23.20 | 0.00 | - | 4 | 1,304 | 20.58% |
| UNH250321P00470000 | 2024-05-02 3:04PM EDT | 2025-03-21 | 25.60 | 25.05 | 26.25 | 0.00 | - | 3 | 51 | 20.22% |
| UNH250620P00470000 | 2024-05-03 12:50PM EDT | 2025-06-20 | 30.60 | 29.55 | 30.70 | +0.20 | +0.66% | 6 | 104 | 20.11% |
| UNH251219P00470000 | 2024-04-18 10:45AM EDT | 2025-12-19 | 36.56 | 36.45 | 39.45 | 0.00 | - | 4 | 23 | 20.42% |
| UNH260116P00470000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 37.00 | 38.05 | 39.95 | 0.00 | - | 7 | 1,032 | 20.16% |
© 2024 Yahoo. All rights reserved.