UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00440000 | 2024-05-14 2:56PM EDT | 2024-05-24 | 74.65 | 84.20 | 86.95 | 0.00 | - | 1 | 5 | 75.29% |
| UNH240531C00440000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 56.00 | 82.05 | 90.00 | 0.00 | - | - | 1 | 57.69% |
| UNH240621C00440000 | 2024-05-16 10:38AM EDT | 2024-06-21 | 84.53 | 85.60 | 87.75 | -2.97 | -3.39% | 2 | 358 | 44.32% |
| UNH240719C00440000 | 2024-05-16 10:58AM EDT | 2024-07-19 | 88.63 | 85.90 | 89.00 | 0.00 | - | 1 | 68 | 36.35% |
| UNH240816C00440000 | 2024-05-14 2:30PM EDT | 2024-08-16 | 80.77 | 88.60 | 91.60 | 0.00 | - | 3 | 27 | 35.12% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 2024-09-20 | 70.49 | 91.10 | 95.95 | 0.00 | - | 3 | 60 | 35.75% |
| UNH250117C00440000 | 2024-05-15 12:42PM EDT | 2025-01-17 | 96.35 | 100.25 | 104.75 | 0.00 | - | 3 | 70 | 33.03% |
| UNH250321C00440000 | 2024-05-17 11:53AM EDT | 2025-03-21 | 106.30 | 104.90 | 110.45 | +52.20 | +96.49% | 1 | 2 | 33.40% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 97.25 | 112.85 | 117.70 | 0.00 | - | 1 | 12 | 33.57% |
| UNH251219C00440000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 102.25 | 124.25 | 130.95 | 0.00 | - | 5 | 16 | 34.01% |
| UNH260116C00440000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 129.15 | 127.45 | 132.65 | 0.00 | - | 1 | 20 | 33.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00440000 | 2024-05-15 12:01PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 56.06% |
| UNH240531P00440000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.72 | 0.00 | 3.85 | 0.00 | - | 1 | 24 | 62.06% |
| UNH240607P00440000 | 2024-05-03 10:43AM EDT | 2024-06-07 | 0.95 | 0.01 | 2.69 | 0.00 | - | 10 | 12 | 55.04% |
| UNH240614P00440000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 0.68 | 0.00 | 3.85 | 0.00 | - | 2 | 4 | 52.56% |
| UNH240621P00440000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 0.38 | 0.09 | 0.55 | +0.14 | +58.33% | 2 | 861 | 30.48% |
| UNH240719P00440000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 1.12 | 0.79 | 1.64 | -0.42 | -27.27% | 3 | 472 | 28.20% |
| UNH240816P00440000 | 2024-05-16 1:05PM EDT | 2024-08-16 | 2.01 | 1.72 | 2.03 | 0.00 | - | 4 | 143 | 24.65% |
| UNH240920P00440000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 3.05 | 2.72 | 5.00 | +0.05 | +1.67% | 1 | 1,142 | 26.79% |
| UNH241220P00440000 | 2024-05-17 1:52PM EDT | 2024-12-20 | 7.10 | 6.15 | 7.00 | 0.00 | - | 7 | 19 | 22.79% |
| UNH250117P00440000 | 2024-05-16 2:21PM EDT | 2025-01-17 | 8.50 | 7.95 | 8.45 | 0.00 | - | 6 | 753 | 22.93% |
| UNH250321P00440000 | 2024-05-15 3:04PM EDT | 2025-03-21 | 12.20 | 7.95 | 11.25 | 0.00 | - | 25 | 262 | 22.82% |
| UNH250620P00440000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 14.95 | 11.40 | 15.15 | -0.95 | -5.97% | 20 | 261 | 22.73% |
| UNH251219P00440000 | 2024-05-06 3:33PM EDT | 2025-12-19 | 27.60 | 17.75 | 24.60 | 0.00 | - | 1 | 44 | 23.74% |
| UNH260116P00440000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 22.75 | 18.00 | 27.00 | 0.00 | - | 3 | 223 | 24.34% |
© 2024 Yahoo. All rights reserved.