UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00480000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 13.30 | 12.75 | 14.55 | -1.55 | -10.44% | 7 | 74 | 24.27% |
| UNH240517C00480000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 14.85 | 15.25 | 16.95 | +0.35 | +2.41% | 11 | 445 | 24.87% |
| UNH240524C00480000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 9.66 | 16.90 | 18.70 | 0.00 | - | 1 | 45 | 24.52% |
| UNH240531C00480000 | 2024-05-03 12:00PM EDT | 2024-05-31 | 16.49 | 18.05 | 22.35 | -1.76 | -9.64% | 10 | 55 | 28.53% |
| UNH240621C00480000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 22.30 | 22.00 | 22.55 | -0.80 | -3.46% | 20 | 1,434 | 21.86% |
| UNH240719C00480000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 28.00 | 27.85 | 28.95 | -1.00 | -3.45% | 11 | 290 | 24.89% |
| UNH240816C00480000 | 2024-05-03 10:33AM EDT | 2024-08-16 | 29.00 | 32.10 | 32.50 | -4.00 | -12.12% | 2 | 91 | 24.81% |
| UNH240920C00480000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 36.00 | 35.90 | 36.95 | +0.85 | +2.42% | 1 | 394 | 25.26% |
| UNH241220C00480000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 43.75 | 47.10 | 49.30 | -1.45 | -3.21% | 6 | 2 | 27.77% |
| UNH250117C00480000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 50.30 | 50.10 | 52.35 | 0.00 | - | 5 | 314 | 28.12% |
| UNH250321C00480000 | 2024-04-30 10:05AM EDT | 2025-03-21 | 52.15 | 55.40 | 59.50 | 0.00 | - | 17 | 39 | 29.20% |
| UNH250620C00480000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 63.78 | 63.50 | 65.10 | +2.98 | +4.90% | 1 | 328 | 28.53% |
| UNH251219C00480000 | 2024-04-25 2:20PM EDT | 2025-12-19 | 81.91 | 76.20 | 80.40 | 0.00 | - | 10 | 70 | 30.05% |
| UNH260116C00480000 | 2024-05-03 1:17PM EDT | 2026-01-16 | 78.86 | 78.35 | 80.00 | +0.86 | +1.10% | 1 | 136 | 29.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00480000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.87 | 0.66 | 1.18 | -0.43 | -33.08% | 76 | 163 | 19.35% |
| UNH240517P00480000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 2.22 | 1.93 | 2.25 | -0.26 | -10.48% | 50 | 802 | 17.69% |
| UNH240524P00480000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 4.00 | 2.82 | 3.45 | +0.42 | +11.73% | 1 | 44 | 17.67% |
| UNH240531P00480000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 6.34 | 3.85 | 4.40 | +1.49 | +30.72% | 1 | 81 | 17.38% |
| UNH240607P00480000 | 2024-05-03 12:27PM EDT | 2024-06-07 | 6.00 | 4.65 | 5.35 | -0.30 | -4.76% | 3 | 17 | 17.34% |
| UNH240621P00480000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 7.60 | 7.45 | 7.75 | -0.20 | -2.56% | 50 | 2,008 | 18.36% |
| UNH240719P00480000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 12.35 | 12.05 | 12.50 | -0.70 | -5.36% | 23 | 472 | 20.27% |
| UNH240816P00480000 | 2024-05-03 3:24PM EDT | 2024-08-16 | 14.85 | 14.30 | 14.70 | -0.50 | -3.26% | 42 | 140 | 19.55% |
| UNH240920P00480000 | 2024-05-03 10:56AM EDT | 2024-09-20 | 19.25 | 16.90 | 17.25 | +1.55 | +8.76% | 13 | 553 | 19.11% |
| UNH241220P00480000 | 2024-05-03 12:30PM EDT | 2024-12-20 | 25.55 | 24.35 | 25.05 | -0.50 | -1.92% | 2 | 4 | 20.04% |
| UNH250117P00480000 | 2024-05-02 11:30AM EDT | 2025-01-17 | 27.35 | 25.85 | 26.90 | 0.00 | - | 6 | 1,966 | 20.08% |
| UNH250321P00480000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 29.60 | 29.05 | 29.90 | +0.50 | +1.72% | 19 | 111 | 19.68% |
| UNH250620P00480000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 34.20 | 31.85 | 34.25 | +0.40 | +1.18% | 6 | 77 | 19.52% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 2025-12-19 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 29.18% |
| UNH260116P00480000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 42.20 | 41.75 | 44.15 | 0.00 | - | 3 | 852 | 19.85% |
© 2024 Yahoo. All rights reserved.