UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00510000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.48 | 0.41 | 0.53 | -0.35 | -42.17% | 656 | 236 | 18.71% |
| UNH240517C00510000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 1.56 | 1.48 | 1.71 | -0.51 | -24.64% | 111 | 1,585 | 18.90% |
| UNH240524C00510000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 2.66 | 2.57 | 3.00 | -0.64 | -19.39% | 32 | 112 | 19.28% |
| UNH240531C00510000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 3.71 | 3.55 | 3.95 | -0.68 | -15.49% | 7 | 234 | 18.90% |
| UNH240607C00510000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 5.00 | 4.65 | 8.80 | 0.00 | - | 36 | 46 | 25.97% |
| UNH240621C00510000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 6.95 | 6.95 | 7.15 | -0.53 | -7.09% | 66 | 2,824 | 19.43% |
| UNH240719C00510000 | 2024-05-03 2:40PM EDT | 2024-07-19 | 12.40 | 12.60 | 12.90 | -1.05 | -7.81% | 11 | 462 | 22.32% |
| UNH240816C00510000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 16.45 | 16.10 | 16.55 | +0.55 | +3.46% | 57 | 172 | 22.69% |
| UNH240920C00510000 | 2024-05-03 10:17AM EDT | 2024-09-20 | 20.04 | 20.00 | 20.55 | -0.76 | -3.65% | 13 | 539 | 23.00% |
| UNH241220C00510000 | 2024-05-03 12:32PM EDT | 2024-12-20 | 30.20 | 30.90 | 32.70 | -1.05 | -3.36% | 5 | 22 | 25.74% |
| UNH250117C00510000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 32.80 | 34.25 | 36.05 | -0.55 | -1.65% | 40 | 376 | 26.33% |
| UNH250321C00510000 | 2024-05-02 11:06AM EDT | 2025-03-21 | 39.20 | 39.45 | 42.00 | 0.00 | - | 6 | 39 | 26.84% |
| UNH250620C00510000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 49.70 | 47.10 | 52.90 | 0.00 | - | 3 | 48 | 28.91% |
| UNH251219C00510000 | 2024-04-29 1:11PM EDT | 2025-12-19 | 61.90 | 60.75 | 63.35 | 0.00 | - | 2 | 33 | 28.26% |
| UNH260116C00510000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 68.10 | 62.85 | 64.65 | 0.00 | - | 5 | 51 | 28.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00510000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 17.07 | 16.50 | 18.45 | 0.00 | - | 3 | 5 | 21.66% |
| UNH240517P00510000 | 2024-05-02 10:31AM EDT | 2024-05-17 | 22.05 | 17.20 | 18.90 | 0.00 | - | 1 | 159 | 17.41% |
| UNH240524P00510000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 22.10 | 17.70 | 19.80 | 0.00 | - | 4 | 11 | 17.12% |
| UNH240531P00510000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 26.50 | 17.60 | 20.65 | 0.00 | - | 2 | 5 | 16.94% |
| UNH240621P00510000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 23.12 | 22.45 | 23.05 | +0.06 | +0.26% | 13 | 995 | 16.86% |
| UNH240719P00510000 | 2024-04-30 10:49AM EDT | 2024-07-19 | 31.90 | 26.30 | 27.20 | 0.00 | - | 10 | 239 | 18.53% |
| UNH240816P00510000 | 2024-05-03 11:26AM EDT | 2024-08-16 | 31.10 | 28.55 | 29.05 | +3.60 | +13.09% | 2 | 78 | 17.73% |
| UNH240920P00510000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 32.30 | 31.00 | 31.45 | +2.50 | +8.39% | 13 | 284 | 17.42% |
| UNH241220P00510000 | 2024-04-29 11:33AM EDT | 2024-12-20 | 39.00 | 37.95 | 38.75 | 0.00 | - | 5 | 12 | 18.35% |
| UNH250117P00510000 | 2024-05-01 11:03AM EDT | 2025-01-17 | 44.15 | 38.80 | 40.55 | 0.00 | - | 1 | 634 | 18.43% |
| UNH250321P00510000 | 2024-05-02 2:51PM EDT | 2025-03-21 | 42.70 | 42.35 | 43.30 | 0.00 | - | 4 | 4 | 18.04% |
| UNH250620P00510000 | 2024-04-24 2:46PM EDT | 2025-06-20 | 48.32 | 46.25 | 47.45 | 0.00 | - | 1 | 53 | 17.93% |
| UNH251219P00510000 | 2024-04-22 12:16PM EDT | 2025-12-19 | 53.00 | 53.20 | 56.05 | 0.00 | - | 1 | 123 | 18.38% |
| UNH260116P00510000 | 2024-03-01 3:17PM EDT | 2026-01-16 | 59.95 | 52.20 | 56.85 | 0.00 | - | 2 | 22 | 18.27% |
© 2024 Yahoo. All rights reserved.