UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00450000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 46.72 | 54.25 | 62.65 | 0.00 | - | 1 | 6 | 85.51% |
| UNH240621C00450000 | 2024-05-17 10:32AM EDT | 2024-06-21 | 75.00 | 58.85 | 60.75 | 0.00 | - | 1 | 314 | 36.03% |
| UNH240719C00450000 | 2024-05-23 1:32PM EDT | 2024-07-19 | 62.73 | 61.10 | 62.55 | -6.77 | -9.74% | 1 | 561 | 29.99% |
| UNH240816C00450000 | 2024-05-02 1:12PM EDT | 2024-08-16 | 53.35 | 64.55 | 66.05 | 0.00 | - | 13 | 46 | 30.38% |
| UNH240920C00450000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 70.00 | 67.70 | 69.50 | 0.00 | - | 1 | 145 | 29.80% |
| UNH241220C00450000 | 2024-05-21 12:41PM EDT | 2024-12-20 | 89.27 | 76.35 | 79.00 | 0.00 | - | 10 | 5 | 30.39% |
| UNH250117C00450000 | 2024-05-24 9:39AM EDT | 2025-01-17 | 87.93 | 79.65 | 81.95 | +0.88 | +1.01% | 1 | 579 | 30.74% |
| UNH250321C00450000 | 2024-05-10 10:55AM EDT | 2025-03-21 | 89.00 | 84.10 | 89.65 | 0.00 | - | 1 | 8 | 32.30% |
| UNH250620C00450000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 107.00 | 92.25 | 98.00 | 0.00 | - | 1 | 35 | 32.90% |
| UNH251219C00450000 | 2024-05-24 10:43AM EDT | 2025-12-19 | 110.25 | 104.70 | 111.00 | +14.65 | +15.32% | 1 | 65 | 33.01% |
| UNH260116C00450000 | 2024-05-21 10:01AM EDT | 2026-01-16 | 115.50 | 105.95 | 111.65 | 0.00 | - | 1 | 66 | 32.52% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00450000 | 2024-05-15 12:22PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.69 | 0.00 | - | 7 | 63 | 52.66% |
| UNH240607P00450000 | 2024-05-17 9:57AM EDT | 2024-06-07 | 0.21 | 0.03 | 1.15 | 0.00 | - | 2 | 9 | 41.50% |
| UNH240614P00450000 | 2024-05-23 9:45AM EDT | 2024-06-14 | 0.03 | 0.03 | 1.40 | -0.27 | -90.00% | 1 | 2 | 35.47% |
| UNH240621P00450000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 0.34 | 0.25 | 0.45 | +0.05 | +17.24% | 30 | 1,358 | 24.28% |
| UNH240628P00450000 | 2024-05-16 2:13PM EDT | 2024-06-28 | 1.09 | 0.16 | 1.32 | 0.00 | - | - | 1 | 27.10% |
| UNH240719P00450000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 2.10 | 1.77 | 2.17 | +0.64 | +43.84% | 4 | 1,632 | 24.29% |
| UNH240816P00450000 | 2024-05-23 2:55PM EDT | 2024-08-16 | 2.80 | 3.20 | 3.75 | 0.00 | - | 1 | 382 | 23.29% |
| UNH240920P00450000 | 2024-05-24 3:00PM EDT | 2024-09-20 | 4.70 | 4.90 | 5.20 | -0.05 | -1.05% | 5 | 803 | 21.84% |
| UNH241220P00450000 | 2024-05-24 12:38PM EDT | 2024-12-20 | 9.63 | 10.30 | 11.90 | +0.25 | +2.67% | 9 | 87 | 22.95% |
| UNH250117P00450000 | 2024-05-24 12:18PM EDT | 2025-01-17 | 11.23 | 12.05 | 12.70 | +0.23 | +2.09% | 1 | 1,335 | 22.22% |
| UNH250321P00450000 | 2024-05-23 12:13PM EDT | 2025-03-21 | 13.33 | 14.50 | 18.00 | 0.00 | - | 1 | 46 | 23.49% |
| UNH250620P00450000 | 2024-05-24 3:18PM EDT | 2025-06-20 | 18.96 | 18.70 | 20.90 | +2.86 | +17.76% | 2 | 206 | 22.30% |
| UNH251219P00450000 | 2024-05-14 1:22PM EDT | 2025-12-19 | 26.70 | 25.30 | 30.95 | 0.00 | - | 4 | 37 | 23.17% |
| UNH260116P00450000 | 2024-05-24 3:39PM EDT | 2026-01-16 | 27.50 | 26.70 | 28.00 | +2.50 | +10.00% | 2 | 109 | 21.29% |
© 2024 Yahoo. All rights reserved.