UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00540000 | 2024-05-02 10:52AM EDT | 2024-05-10 | 0.01 | 0.01 | 1.00 | 0.00 | - | 1 | 65 | 45.14% |
| UNH240517C00540000 | 2024-05-03 10:01AM EDT | 2024-05-17 | 0.20 | 0.08 | 0.28 | +0.10 | +100.00% | 4 | 572 | 24.83% |
| UNH240524C00540000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 0.38 | 0.17 | 0.48 | +0.06 | +18.75% | 3 | 27 | 22.34% |
| UNH240531C00540000 | 2024-04-30 10:12AM EDT | 2024-05-31 | 2.28 | 0.39 | 0.74 | +1.85 | +430.23% | 3 | 441 | 21.11% |
| UNH240607C00540000 | 2024-05-02 2:24PM EDT | 2024-06-07 | 0.95 | 0.64 | 1.09 | 0.00 | - | 2 | 801 | 20.59% |
| UNH240621C00540000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 1.56 | 1.53 | 1.88 | -0.35 | -18.32% | 5 | 2,176 | 20.00% |
| UNH240719C00540000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 4.72 | 4.60 | 4.95 | -0.38 | -7.45% | 2 | 628 | 21.73% |
| UNH240816C00540000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 6.90 | 6.90 | 7.20 | -0.10 | -1.43% | 8 | 69 | 21.56% |
| UNH240920C00540000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 9.60 | 9.65 | 10.15 | -0.10 | -1.03% | 9 | 620 | 21.72% |
| UNH241220C00540000 | 2024-04-19 3:24PM EDT | 2024-12-20 | 26.27 | 19.10 | 20.60 | 0.00 | - | 1 | 15 | 24.44% |
| UNH250117C00540000 | 2024-05-02 1:52PM EDT | 2025-01-17 | 22.17 | 21.95 | 23.60 | 0.00 | - | 1 | 681 | 25.01% |
| UNH250321C00540000 | 2024-05-02 11:06AM EDT | 2025-03-21 | 26.65 | 25.90 | 28.60 | 0.00 | - | 4 | 66 | 25.26% |
| UNH250620C00540000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 33.50 | 34.20 | 35.95 | -4.13 | -10.98% | 1 | 33 | 25.92% |
| UNH251219C00540000 | 2024-03-01 4:42PM EDT | 2025-12-19 | 46.83 | 48.25 | 52.35 | 0.00 | - | 4 | 41 | 28.19% |
| UNH260116C00540000 | 2024-04-26 1:19PM EDT | 2026-01-16 | 53.58 | 49.35 | 50.90 | 0.00 | - | 3 | 38 | 26.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 2024-05-17 | 35.14 | 46.15 | 49.10 | 0.00 | - | 1 | 0 | 35.55% |
| UNH240621P00540000 | 2024-05-02 10:35AM EDT | 2024-06-21 | 51.50 | 46.25 | 48.85 | 0.00 | - | 1 | 108 | 18.19% |
| UNH240719P00540000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 84.40 | 48.10 | 50.25 | 0.00 | - | 110 | 0 | 17.74% |
| UNH240816P00540000 | 2024-03-28 11:25AM EDT | 2024-08-16 | 50.80 | 46.80 | 48.55 | 0.00 | - | 1 | 0 | 11.69% |
| UNH240920P00540000 | 2024-05-02 12:26PM EDT | 2024-09-20 | 53.60 | 50.25 | 52.75 | 0.00 | - | 1 | 44 | 16.44% |
| UNH250117P00540000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 61.93 | 56.40 | 58.85 | 0.00 | - | 1 | 496 | 16.82% |
| UNH250620P00540000 | 2024-04-29 11:10AM EDT | 2025-06-20 | 65.70 | 60.75 | 66.60 | 0.00 | - | 1 | 3 | 17.50% |
| UNH251219P00540000 | 2024-01-10 11:51AM EDT | 2025-12-19 | 54.15 | 57.70 | 60.45 | 0.00 | - | 1 | 4 | 11.86% |
| UNH260116P00540000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 70.65 | 70.05 | 72.85 | 0.00 | - | 3 | 26 | 16.85% |
© 2024 Yahoo. All rights reserved.