UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00490000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 6.25 | 5.95 | 6.35 | -0.85 | -11.97% | 144 | 579 | 18.53% |
| UNH240517C00490000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 8.30 | 8.35 | 8.70 | -0.87 | -9.49% | 71 | 1,335 | 19.31% |
| UNH240524C00490000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 9.55 | 10.10 | 11.10 | -2.19 | -18.65% | 25 | 59 | 20.91% |
| UNH240531C00490000 | 2024-05-03 2:20PM EDT | 2024-05-31 | 11.25 | 11.40 | 12.90 | -0.90 | -7.41% | 19 | 67 | 21.43% |
| UNH240607C00490000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 13.42 | 12.95 | 15.80 | +0.02 | +0.15% | 3 | 20 | 23.97% |
| UNH240621C00490000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 16.00 | 15.75 | 16.05 | -0.25 | -1.54% | 111 | 1,915 | 20.60% |
| UNH240719C00490000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 22.30 | 21.95 | 22.40 | -0.75 | -3.25% | 90 | 410 | 23.51% |
| UNH240816C00490000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 26.19 | 26.10 | 26.45 | -1.06 | -3.89% | 27 | 104 | 23.99% |
| UNH240920C00490000 | 2024-05-03 12:15PM EDT | 2024-09-20 | 28.51 | 30.15 | 30.65 | -2.74 | -8.77% | 13 | 352 | 24.25% |
| UNH241220C00490000 | 2024-04-30 10:14AM EDT | 2024-12-20 | 37.65 | 41.20 | 43.30 | 0.00 | - | 1 | 6 | 27.02% |
| UNH250117C00490000 | 2024-05-03 10:43AM EDT | 2025-01-17 | 41.60 | 44.45 | 46.40 | -2.85 | -6.41% | 1 | 1,440 | 27.41% |
| UNH250321C00490000 | 2024-04-23 2:35PM EDT | 2025-03-21 | 48.65 | 49.85 | 53.45 | 0.00 | - | 1 | 23 | 28.44% |
| UNH250620C00490000 | 2024-05-03 10:48AM EDT | 2025-06-20 | 54.88 | 57.90 | 59.50 | +1.63 | +3.06% | 1 | 49 | 28.04% |
| UNH251219C00490000 | 2024-04-02 1:39PM EDT | 2025-12-19 | 51.13 | 72.05 | 75.45 | 0.00 | - | 2 | 102 | 29.83% |
| UNH260116C00490000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 70.33 | 73.05 | 75.40 | 0.00 | - | 4 | 84 | 29.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00490000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 3.25 | 3.00 | 3.20 | -0.35 | -9.72% | 103 | 331 | 15.90% |
| UNH240517P00490000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.12 | 4.90 | 5.15 | -0.73 | -12.48% | 114 | 1,104 | 16.42% |
| UNH240524P00490000 | 2024-05-03 1:04PM EDT | 2024-05-24 | 7.54 | 6.10 | 6.65 | -3.86 | -33.86% | 11 | 46 | 16.63% |
| UNH240531P00490000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 7.55 | 7.05 | 9.15 | -0.75 | -9.04% | 8 | 100 | 19.03% |
| UNH240607P00490000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 8.87 | 7.65 | 8.85 | -0.63 | -6.63% | 2 | 13 | 16.53% |
| UNH240621P00490000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 11.50 | 11.20 | 11.55 | +0.10 | +0.88% | 29 | 1,081 | 17.75% |
| UNH240719P00490000 | 2024-05-03 2:41PM EDT | 2024-07-19 | 16.70 | 15.90 | 16.40 | 0.00 | - | 23 | 265 | 19.56% |
| UNH240816P00490000 | 2024-05-03 3:24PM EDT | 2024-08-16 | 18.85 | 18.30 | 18.65 | +0.30 | +1.62% | 21 | 123 | 18.90% |
| UNH240920P00490000 | 2024-05-03 1:43PM EDT | 2024-09-20 | 21.70 | 20.90 | 21.30 | -0.70 | -3.12% | 20 | 488 | 18.56% |
| UNH241220P00490000 | 2024-05-03 12:25PM EDT | 2024-12-20 | 29.75 | 27.65 | 29.10 | +0.75 | +2.59% | 8 | 7 | 19.47% |
| UNH250117P00490000 | 2024-05-03 12:35PM EDT | 2025-01-17 | 31.40 | 29.10 | 31.00 | +1.05 | +3.46% | 7 | 1,248 | 19.55% |
| UNH250321P00490000 | 2024-05-03 2:27PM EDT | 2025-03-21 | 33.65 | 32.95 | 33.95 | -1.50 | -4.27% | 18 | 23 | 19.14% |
| UNH250620P00490000 | 2024-05-03 3:25PM EDT | 2025-06-20 | 37.83 | 37.20 | 38.40 | -0.37 | -0.97% | 25 | 113 | 19.05% |
| UNH251219P00490000 | 2024-03-14 10:03AM EDT | 2025-12-19 | 48.00 | 68.40 | 77.00 | 0.00 | - | 1 | 26 | 31.49% |
| UNH260116P00490000 | 2024-04-29 1:17PM EDT | 2026-01-16 | 46.96 | 46.00 | 48.15 | 0.00 | - | 1 | 212 | 19.35% |
© 2024 Yahoo. All rights reserved.