UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00530000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.09 | -0.09 | -52.94% | 43 | 125 | 24.37% |
| UNH240517C00530000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.30 | 0.24 | 0.44 | -0.10 | -25.00% | 44 | 2,343 | 22.44% |
| UNH240524C00530000 | 2024-05-03 10:55AM EDT | 2024-05-24 | 0.51 | 0.50 | 0.80 | -0.24 | -32.00% | 6 | 89 | 20.84% |
| UNH240531C00530000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 1.10 | 0.84 | 1.22 | +0.25 | +29.41% | 8 | 251 | 20.01% |
| UNH240621C00530000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.65 | 2.59 | 2.87 | -0.34 | -11.37% | 44 | 1,405 | 19.48% |
| UNH240719C00530000 | 2024-05-03 1:00PM EDT | 2024-07-19 | 6.25 | 6.50 | 6.90 | +0.15 | +2.46% | 4 | 599 | 21.81% |
| UNH240816C00530000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 9.44 | 9.35 | 10.05 | +0.09 | +0.96% | 39 | 92 | 22.29% |
| UNH240920C00530000 | 2024-05-03 11:19AM EDT | 2024-09-20 | 11.80 | 12.50 | 13.35 | -1.53 | -11.48% | 17 | 445 | 22.38% |
| UNH241220C00530000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 22.20 | 22.40 | 24.50 | 0.00 | - | 1 | 5 | 25.03% |
| UNH250117C00530000 | 2024-05-02 12:36PM EDT | 2025-01-17 | 25.30 | 25.65 | 27.35 | 0.00 | - | 1 | 964 | 25.42% |
| UNH250321C00530000 | 2024-05-02 11:06AM EDT | 2025-03-21 | 30.40 | 30.60 | 32.35 | 0.00 | - | 5 | 107 | 25.56% |
| UNH250620C00530000 | 2024-05-02 2:19PM EDT | 2025-06-20 | 38.75 | 38.25 | 43.25 | 0.00 | - | 5 | 64 | 27.84% |
| UNH251219C00530000 | 2024-04-17 3:42PM EDT | 2025-12-19 | 49.00 | 51.45 | 53.45 | 0.00 | - | 1 | 16 | 27.27% |
| UNH260116C00530000 | 2024-05-03 10:23AM EDT | 2026-01-16 | 52.85 | 53.65 | 55.25 | +1.00 | +1.93% | 2 | 81 | 27.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00530000 | 2024-05-01 9:39AM EDT | 2024-05-10 | 47.71 | 35.50 | 41.65 | 0.00 | - | 1 | 1 | 58.50% |
| UNH240517P00530000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 41.80 | 36.35 | 39.10 | 0.00 | - | 59 | 14 | 30.20% |
| UNH240621P00530000 | 2024-04-30 2:32PM EDT | 2024-06-21 | 46.25 | 37.15 | 39.45 | 0.00 | - | 1 | 330 | 17.12% |
| UNH240719P00530000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 43.40 | 39.85 | 43.30 | 0.00 | - | 2 | 12 | 20.18% |
| UNH240816P00530000 | 2024-04-19 1:26PM EDT | 2024-08-16 | 34.50 | 41.25 | 44.60 | 0.00 | - | 1 | 1 | 18.87% |
| UNH240920P00530000 | 2024-05-03 11:12AM EDT | 2024-09-20 | 47.24 | 42.85 | 45.20 | -17.76 | -27.32% | 9 | 387 | 16.96% |
| UNH250117P00530000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 55.70 | 50.10 | 53.50 | +4.35 | +8.47% | 63 | 867 | 18.20% |
| UNH250321P00530000 | 2024-04-25 11:44AM EDT | 2025-03-21 | 53.00 | 51.05 | 54.55 | 0.00 | - | 1 | 17 | 16.94% |
| UNH250620P00530000 | 2024-05-03 10:48AM EDT | 2025-06-20 | 60.98 | 56.15 | 61.10 | +0.04 | +0.07% | 1 | 12 | 18.27% |
| UNH251219P00530000 | 2024-04-03 11:44AM EDT | 2025-12-19 | 81.00 | 64.90 | 67.60 | 0.00 | - | 3 | 186 | 17.90% |
| UNH260116P00530000 | 2024-04-29 1:35PM EDT | 2026-01-16 | 66.20 | 64.60 | 67.15 | 0.00 | - | 28 | 31 | 17.32% |
© 2024 Yahoo. All rights reserved.