UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00520000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.30 | -0.16 | -57.14% | 46 | 470 | 23.17% |
| UNH240517C00520000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.70 | 0.62 | 0.78 | -0.15 | -17.65% | 15 | 1,813 | 20.24% |
| UNH240524C00520000 | 2024-05-03 3:05PM EDT | 2024-05-24 | 1.31 | 1.15 | 1.42 | -0.12 | -8.39% | 196 | 476 | 19.46% |
| UNH240531C00520000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 1.96 | 1.76 | 2.36 | -0.31 | -13.66% | 2 | 178 | 19.84% |
| UNH240607C00520000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 2.25 | 2.44 | 6.95 | -0.64 | -22.15% | 1 | 20 | 27.77% |
| UNH240621C00520000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 4.33 | 4.30 | 4.60 | -0.52 | -10.72% | 62 | 2,220 | 19.42% |
| UNH240719C00520000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 9.25 | 9.15 | 9.85 | -0.05 | -0.54% | 23 | 221 | 22.42% |
| UNH240816C00520000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 12.45 | 12.35 | 13.30 | +0.30 | +2.47% | 23 | 204 | 22.79% |
| UNH240920C00520000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 15.82 | 15.90 | 16.45 | -0.99 | -5.89% | 20 | 689 | 22.49% |
| UNH241220C00520000 | 2024-05-03 12:33PM EDT | 2024-12-20 | 25.80 | 26.55 | 28.30 | +0.30 | +1.18% | 7 | 17 | 25.31% |
| UNH250117C00520000 | 2024-05-01 12:04PM EDT | 2025-01-17 | 30.25 | 29.80 | 31.50 | +1.50 | +5.22% | 1 | 934 | 25.86% |
| UNH250321C00520000 | 2024-05-02 11:06AM EDT | 2025-03-21 | 34.60 | 34.85 | 35.90 | 0.00 | - | 7 | 73 | 25.59% |
| UNH250620C00520000 | 2024-05-02 10:58AM EDT | 2025-06-20 | 42.20 | 42.65 | 45.65 | 0.00 | - | 5 | 56 | 27.27% |
| UNH251219C00520000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 54.85 | 55.95 | 58.20 | 0.00 | - | 1 | 18 | 27.72% |
| UNH260116C00520000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 54.64 | 58.05 | 59.75 | 0.00 | - | 1 | 98 | 27.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 26.85 | 25.65 | 31.65 | 0.00 | - | 8 | 1 | 48.95% |
| UNH240517P00520000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 29.40 | 26.40 | 30.00 | 0.00 | - | 2 | 34 | 28.44% |
| UNH240524P00520000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 30.15 | 25.85 | 28.65 | 0.00 | - | 3 | 4 | 18.10% |
| UNH240531P00520000 | 2024-04-23 2:30PM EDT | 2024-05-31 | 33.83 | 26.15 | 29.00 | 0.00 | - | 1 | 3 | 16.97% |
| UNH240621P00520000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 30.46 | 28.90 | 31.00 | 0.00 | - | 1 | 576 | 17.27% |
| UNH240719P00520000 | 2024-04-26 10:46AM EDT | 2024-07-19 | 32.50 | 32.50 | 34.05 | 0.00 | - | 10 | 64 | 18.14% |
| UNH240816P00520000 | 2024-04-19 2:26PM EDT | 2024-08-16 | 31.80 | 34.25 | 37.15 | 0.00 | - | 7 | 7 | 18.95% |
| UNH240920P00520000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 44.55 | 36.05 | 37.95 | 0.00 | - | 1 | 231 | 17.15% |
| UNH241220P00520000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 46.90 | 43.45 | 44.45 | 0.00 | - | - | 83 | 17.83% |
| UNH250117P00520000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 48.78 | 44.10 | 48.70 | 0.00 | - | 2 | 485 | 19.51% |
| UNH250321P00520000 | 2024-05-03 10:24AM EDT | 2025-03-21 | 49.90 | 47.70 | 48.75 | +0.75 | +1.53% | 2 | 3 | 17.53% |
| UNH250620P00520000 | 2024-04-24 2:46PM EDT | 2025-06-20 | 53.62 | 51.40 | 52.75 | 0.00 | - | 2 | 13 | 17.44% |
| UNH251219P00520000 | 2024-03-13 2:46PM EDT | 2025-12-19 | 61.14 | 87.20 | 94.30 | 0.00 | - | 15 | 222 | 31.17% |
| UNH260116P00520000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 73.33 | 59.00 | 61.95 | 0.00 | - | 1 | 29 | 17.84% |
© 2024 Yahoo. All rights reserved.