UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00470000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 39.82 | 34.20 | 42.70 | -12.76 | -24.27% | 25 | 38 | 64.15% |
| UNH240607C00470000 | 2024-05-21 10:32AM EDT | 2024-06-07 | 52.34 | 35.20 | 43.65 | 0.00 | - | 1 | 2 | 48.93% |
| UNH240614C00470000 | 2024-05-24 10:39AM EDT | 2024-06-14 | 47.36 | 36.00 | 44.15 | -6.34 | -11.81% | 1 | 3 | 41.42% |
| UNH240621C00470000 | 2024-05-24 2:58PM EDT | 2024-06-21 | 42.59 | 39.45 | 41.05 | -5.89 | -12.15% | 4 | 1,609 | 27.26% |
| UNH240719C00470000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 44.02 | 43.70 | 44.80 | -6.98 | -13.69% | 3 | 520 | 26.50% |
| UNH240816C00470000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 56.92 | 47.55 | 50.15 | 0.00 | - | 1 | 74 | 28.72% |
| UNH240920C00470000 | 2024-05-23 1:07PM EDT | 2024-09-20 | 58.98 | 51.35 | 53.15 | 0.00 | - | 1 | 794 | 27.25% |
| UNH241220C00470000 | 2024-05-09 10:47AM EDT | 2024-12-20 | 62.90 | 61.45 | 63.30 | 0.00 | - | 2 | 201 | 28.06% |
| UNH250117C00470000 | 2024-05-17 11:19AM EDT | 2025-01-17 | 78.23 | 65.00 | 67.40 | 0.00 | - | 6 | 543 | 29.14% |
| UNH250321C00470000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 76.58 | 69.45 | 73.55 | +4.78 | +6.66% | 1 | 10 | 29.59% |
| UNH250620C00470000 | 2024-05-17 9:52AM EDT | 2025-06-20 | 93.60 | 78.40 | 81.60 | 0.00 | - | 1 | 348 | 30.10% |
| UNH251219C00470000 | 2024-05-21 2:03PM EDT | 2025-12-19 | 102.72 | 91.65 | 98.00 | 0.00 | - | 1 | 33 | 31.85% |
| UNH260116C00470000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 84.50 | 93.65 | 98.00 | 0.00 | - | 3 | 38 | 31.10% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00470000 | 2024-05-24 2:37PM EDT | 2024-05-31 | 0.47 | 0.01 | 0.78 | +0.32 | +213.33% | 20 | 74 | 37.99% |
| UNH240607P00470000 | 2024-05-21 2:42PM EDT | 2024-06-07 | 0.25 | 0.17 | 0.30 | 0.00 | - | 1 | 21 | 22.12% |
| UNH240614P00470000 | 2024-05-24 3:15PM EDT | 2024-06-14 | 0.67 | 0.55 | 0.69 | +0.32 | +91.43% | 13 | 63 | 21.33% |
| UNH240621P00470000 | 2024-05-24 3:38PM EDT | 2024-06-21 | 1.03 | 0.95 | 1.09 | +0.33 | +47.14% | 50 | 1,979 | 20.58% |
| UNH240628P00470000 | 2024-05-24 3:44PM EDT | 2024-06-28 | 1.51 | 0.69 | 2.45 | +0.38 | +33.63% | 12 | 4 | 23.14% |
| UNH240719P00470000 | 2024-05-24 3:39PM EDT | 2024-07-19 | 4.20 | 3.80 | 4.25 | +0.75 | +21.74% | 34 | 395 | 22.14% |
| UNH240816P00470000 | 2024-05-24 12:59PM EDT | 2024-08-16 | 5.30 | 6.00 | 7.75 | +0.21 | +4.13% | 298 | 473 | 23.21% |
| UNH240920P00470000 | 2024-05-24 3:45PM EDT | 2024-09-20 | 8.57 | 8.35 | 8.75 | +1.43 | +20.03% | 9 | 1,364 | 20.64% |
| UNH241220P00470000 | 2024-05-24 1:53PM EDT | 2024-12-20 | 14.05 | 14.95 | 15.80 | +1.90 | +15.64% | 22 | 51 | 21.15% |
| UNH250117P00470000 | 2024-05-22 10:29AM EDT | 2025-01-17 | 13.19 | 15.90 | 17.40 | 0.00 | - | 1 | 1,306 | 21.01% |
| UNH250321P00470000 | 2024-05-09 11:06AM EDT | 2025-03-21 | 21.50 | 19.75 | 22.05 | 0.00 | - | 10 | 54 | 21.58% |
| UNH250620P00470000 | 2024-05-23 10:37AM EDT | 2025-06-20 | 22.20 | 24.05 | 25.55 | 0.00 | - | 1 | 111 | 20.78% |
| UNH251219P00470000 | 2024-05-14 12:14PM EDT | 2025-12-19 | 32.10 | 31.30 | 36.95 | 0.00 | - | 5 | 27 | 22.12% |
| UNH260116P00470000 | 2024-05-24 2:43PM EDT | 2026-01-16 | 32.73 | 32.65 | 37.95 | +2.28 | +7.49% | 1 | 1,033 | 22.02% |
© 2024 Yahoo. All rights reserved.