UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00510000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 15.28 | 15.40 | 17.10 | -0.74 | -4.62% | 13 | 189 | 26.82% |
| UNH240531C00510000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 15.93 | 16.70 | 18.70 | -1.37 | -7.92% | 1 | 214 | 23.94% |
| UNH240607C00510000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 18.69 | 17.00 | 20.70 | -0.96 | -4.89% | 5 | 77 | 24.23% |
| UNH240614C00510000 | 2024-05-17 3:29PM EDT | 2024-06-14 | 21.30 | 19.95 | 21.65 | +2.00 | +10.36% | 1 | 21 | 22.83% |
| UNH240621C00510000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 21.38 | 20.55 | 22.05 | +0.74 | +3.59% | 7 | 2,898 | 21.11% |
| UNH240628C00510000 | 2024-05-16 1:58PM EDT | 2024-06-28 | 21.02 | 21.55 | 23.30 | 0.00 | - | 16 | 16 | 21.22% |
| UNH240719C00510000 | 2024-05-17 11:41AM EDT | 2024-07-19 | 26.30 | 27.30 | 28.65 | -2.05 | -7.23% | 1 | 512 | 23.93% |
| UNH240816C00510000 | 2024-05-17 2:16PM EDT | 2024-08-16 | 31.20 | 31.95 | 33.15 | -0.55 | -1.73% | 3 | 310 | 24.43% |
| UNH240920C00510000 | 2024-05-16 2:04PM EDT | 2024-09-20 | 34.80 | 36.10 | 37.35 | -1.30 | -3.60% | 1 | 563 | 24.31% |
| UNH241220C00510000 | 2024-05-16 1:27PM EDT | 2024-12-20 | 48.50 | 47.90 | 49.65 | 0.00 | - | 4 | 35 | 26.39% |
| UNH250117C00510000 | 2024-05-14 12:10PM EDT | 2025-01-17 | 44.70 | 51.60 | 53.55 | 0.00 | - | 10 | 369 | 27.17% |
| UNH250321C00510000 | 2024-05-08 12:46PM EDT | 2025-03-21 | 44.35 | 56.65 | 59.60 | 0.00 | - | 1 | 38 | 27.47% |
| UNH250620C00510000 | 2024-05-15 2:06PM EDT | 2025-06-20 | 63.67 | 66.00 | 69.85 | 0.00 | - | 1 | 48 | 28.95% |
| UNH251219C00510000 | 2024-05-13 1:14PM EDT | 2025-12-19 | 73.05 | 79.50 | 85.50 | 0.00 | - | 2 | 33 | 30.11% |
| UNH260116C00510000 | 2024-05-16 11:25AM EDT | 2026-01-16 | 85.00 | 82.50 | 87.45 | 0.00 | - | 1 | 49 | 30.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00510000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.75 | 0.61 | 1.04 | -0.44 | -36.97% | 262 | 120 | 19.36% |
| UNH240531P00510000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 1.77 | 1.45 | 2.07 | -0.47 | -20.98% | 17 | 47 | 17.62% |
| UNH240607P00510000 | 2024-05-17 10:12AM EDT | 2024-06-07 | 2.97 | 2.20 | 4.60 | +0.07 | +2.41% | 4 | 61 | 20.82% |
| UNH240614P00510000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 3.90 | 3.85 | 4.70 | -0.50 | -11.36% | 71 | 18 | 18.24% |
| UNH240621P00510000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 5.35 | 5.00 | 5.40 | -1.00 | -15.75% | 107 | 981 | 17.58% |
| UNH240719P00510000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 10.44 | 10.30 | 10.70 | -1.36 | -11.53% | 21 | 478 | 19.87% |
| UNH240816P00510000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 12.80 | 12.35 | 13.60 | -0.90 | -6.57% | 9 | 129 | 19.49% |
| UNH240920P00510000 | 2024-05-17 11:45AM EDT | 2024-09-20 | 16.80 | 15.35 | 16.35 | -0.10 | -0.59% | 3 | 347 | 18.92% |
| UNH241220P00510000 | 2024-05-17 1:12PM EDT | 2024-12-20 | 24.00 | 22.15 | 24.75 | +0.35 | +1.48% | 4 | 29 | 19.84% |
| UNH250117P00510000 | 2024-05-16 2:36PM EDT | 2025-01-17 | 26.10 | 24.15 | 26.50 | 0.00 | - | 5 | 666 | 19.73% |
| UNH250321P00510000 | 2024-05-13 12:20PM EDT | 2025-03-21 | 35.50 | 27.85 | 29.70 | 0.00 | - | 2 | 31 | 19.32% |
| UNH250620P00510000 | 2024-05-16 12:59PM EDT | 2025-06-20 | 34.70 | 32.50 | 36.00 | 0.00 | - | 15 | 44 | 19.94% |
| UNH251219P00510000 | 2024-05-16 2:59PM EDT | 2025-12-19 | 42.00 | 38.80 | 45.35 | 0.00 | - | 11 | 128 | 20.17% |
| UNH260116P00510000 | 2024-05-16 2:02PM EDT | 2026-01-16 | 43.65 | 40.75 | 45.85 | 0.00 | - | 250 | 294 | 19.89% |
© 2024 Yahoo. All rights reserved.