UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00490000 | 2024-05-24 1:56PM EDT | 2024-05-31 | 23.00 | 15.35 | 19.55 | -9.00 | -28.12% | 15 | 56 | 25.48% |
| UNH240607C00490000 | 2024-05-23 11:25AM EDT | 2024-06-07 | 29.90 | 18.60 | 22.75 | 0.00 | - | 1 | 12 | 29.35% |
| UNH240614C00490000 | 2024-05-24 10:38AM EDT | 2024-06-14 | 27.21 | 21.40 | 22.40 | -8.66 | -24.14% | 1 | 10 | 23.06% |
| UNH240621C00490000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 22.15 | 22.00 | 22.90 | -7.45 | -25.17% | 16 | 2,343 | 21.08% |
| UNH240628C00490000 | 2024-05-24 3:16PM EDT | 2024-06-28 | 23.55 | 21.45 | 24.25 | -3.90 | -14.21% | 3 | 1 | 21.45% |
| UNH240719C00490000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 29.50 | 28.25 | 29.80 | -6.25 | -17.48% | 5 | 399 | 24.85% |
| UNH240816C00490000 | 2024-05-23 12:10PM EDT | 2024-08-16 | 33.15 | 32.95 | 33.65 | -7.13 | -17.70% | 1 | 136 | 24.56% |
| UNH240920C00490000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 50.00 | 36.75 | 38.45 | 0.00 | - | 8 | 361 | 25.04% |
| UNH241220C00490000 | 2024-05-15 10:08AM EDT | 2024-12-20 | 58.50 | 47.85 | 49.95 | 0.00 | - | 18 | 21 | 26.67% |
| UNH250117C00490000 | 2024-05-24 10:44AM EDT | 2025-01-17 | 57.12 | 51.95 | 54.15 | -6.38 | -10.05% | 6 | 1,419 | 27.71% |
| UNH250321C00490000 | 2024-04-23 2:35PM EDT | 2025-03-21 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| UNH250620C00490000 | 2024-05-23 1:43PM EDT | 2025-06-20 | 72.02 | 66.00 | 68.60 | 0.00 | - | 1 | 50 | 28.72% |
| UNH251219C00490000 | 2024-05-15 10:48AM EDT | 2025-12-19 | 85.83 | 79.85 | 86.00 | -5.40 | -5.92% | 1 | 102 | 30.85% |
| UNH260116C00490000 | 2024-05-22 9:59AM EDT | 2026-01-16 | 95.80 | 81.65 | 84.85 | 0.00 | - | 2 | 85 | 29.66% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00490000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.42 | 0.29 | 0.41 | +0.07 | +20.00% | 12 | 85 | 18.12% |
| UNH240607P00490000 | 2024-05-24 3:21PM EDT | 2024-06-07 | 1.20 | 1.11 | 1.26 | +0.40 | +50.00% | 19 | 40 | 17.48% |
| UNH240614P00490000 | 2024-05-24 3:14PM EDT | 2024-06-14 | 2.21 | 2.06 | 2.75 | +0.67 | +43.51% | 1,025 | 691 | 19.04% |
| UNH240621P00490000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 3.53 | 3.25 | 3.50 | +1.25 | +54.82% | 28 | 1,539 | 18.30% |
| UNH240628P00490000 | 2024-05-24 3:42PM EDT | 2024-06-28 | 3.95 | 2.12 | 4.90 | +1.77 | +81.19% | 4 | 22 | 19.20% |
| UNH240719P00490000 | 2024-05-24 3:39PM EDT | 2024-07-19 | 8.55 | 8.20 | 8.80 | +1.70 | +24.82% | 32 | 343 | 20.91% |
| UNH240816P00490000 | 2024-05-24 1:31PM EDT | 2024-08-16 | 9.77 | 10.50 | 11.45 | +0.67 | +7.36% | 8 | 259 | 20.10% |
| UNH240920P00490000 | 2024-05-24 2:09PM EDT | 2024-09-20 | 12.42 | 13.75 | 14.25 | +0.77 | +6.61% | 8 | 554 | 19.51% |
| UNH241220P00490000 | 2024-05-23 2:23PM EDT | 2024-12-20 | 19.05 | 21.10 | 23.00 | 0.00 | - | 6 | 18 | 20.72% |
| UNH250117P00490000 | 2024-05-24 3:54PM EDT | 2025-01-17 | 23.45 | 23.25 | 23.90 | +2.65 | +12.74% | 13 | 1,234 | 20.04% |
| UNH250321P00490000 | 2024-05-20 3:04PM EDT | 2025-03-21 | 23.30 | 26.15 | 27.75 | 0.00 | - | 1 | 41 | 20.01% |
| UNH250620P00490000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 27.60 | 30.80 | 32.15 | 0.00 | - | 3 | 85 | 19.72% |
| UNH251219P00490000 | 2024-05-20 12:44PM EDT | 2025-12-19 | 35.55 | 37.65 | 41.70 | 0.00 | - | 7 | 30 | 20.20% |
| UNH260116P00490000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 37.25 | 39.55 | 41.95 | 0.00 | - | 2 | 216 | 19.83% |
© 2024 Yahoo. All rights reserved.