UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00530000 | 2024-05-24 3:38PM EDT | 2024-05-31 | 0.31 | 0.24 | 0.39 | -0.92 | -74.80% | 411 | 418 | 19.85% |
| UNH240607C00530000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 1.10 | 0.98 | 1.27 | -1.40 | -56.00% | 46 | 89 | 19.10% |
| UNH240614C00530000 | 2024-05-24 3:38PM EDT | 2024-06-14 | 2.30 | 1.90 | 2.35 | -1.85 | -44.58% | 9 | 43 | 19.22% |
| UNH240621C00530000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 2.65 | 2.55 | 2.80 | -2.06 | -43.74% | 295 | 2,210 | 17.80% |
| UNH240628C00530000 | 2024-05-24 1:40PM EDT | 2024-06-28 | 4.26 | 1.63 | 4.15 | -1.61 | -27.43% | 32 | 288 | 18.79% |
| UNH240719C00530000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 8.65 | 8.45 | 9.10 | -3.50 | -28.81% | 79 | 860 | 22.13% |
| UNH240816C00530000 | 2024-05-24 3:47PM EDT | 2024-08-16 | 12.22 | 12.15 | 12.50 | -3.88 | -24.10% | 34 | 438 | 21.84% |
| UNH240920C00530000 | 2024-05-24 3:18PM EDT | 2024-09-20 | 16.20 | 15.90 | 16.30 | -4.30 | -20.98% | 39 | 438 | 21.79% |
| UNH241220C00530000 | 2024-05-23 10:42AM EDT | 2024-12-20 | 33.15 | 27.15 | 28.20 | 0.00 | - | 4 | 18 | 24.30% |
| UNH250117C00530000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 30.75 | 30.55 | 32.55 | -8.14 | -20.93% | 4 | 954 | 25.50% |
| UNH250321C00530000 | 2024-05-22 3:59PM EDT | 2025-03-21 | 43.47 | 35.65 | 40.10 | 0.00 | - | 2 | 109 | 26.79% |
| UNH250620C00530000 | 2024-05-22 3:46PM EDT | 2025-06-20 | 48.00 | 43.05 | 49.70 | -6.49 | -11.91% | 2 | 70 | 28.04% |
| UNH251219C00530000 | 2024-05-14 10:44AM EDT | 2025-12-19 | 63.60 | 58.20 | 62.60 | 0.00 | - | 1 | 17 | 28.25% |
| UNH260116C00530000 | 2024-05-23 12:41PM EDT | 2026-01-16 | 67.75 | 60.80 | 63.50 | 0.00 | - | 2 | 86 | 27.93% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00530000 | 2024-05-24 1:58PM EDT | 2024-05-31 | 20.00 | 18.20 | 25.95 | +9.65 | +93.24% | 28 | 5 | 41.89% |
| UNH240607P00530000 | 2024-05-22 10:33AM EDT | 2024-06-07 | 8.73 | 18.60 | 26.55 | 0.00 | - | 1 | 12 | 31.52% |
| UNH240614P00530000 | 2024-05-23 12:01PM EDT | 2024-06-14 | 15.98 | 22.15 | 26.25 | 0.00 | - | 1 | 15 | 24.97% |
| UNH240621P00530000 | 2024-05-24 2:51PM EDT | 2024-06-21 | 21.78 | 24.00 | 25.05 | +3.70 | +20.46% | 1 | 399 | 18.85% |
| UNH240719P00530000 | 2024-05-24 3:21PM EDT | 2024-07-19 | 28.24 | 28.25 | 29.00 | +4.94 | +21.20% | 14 | 115 | 19.41% |
| UNH240816P00530000 | 2024-05-23 3:15PM EDT | 2024-08-16 | 25.80 | 28.60 | 31.10 | 0.00 | - | 20 | 98 | 18.27% |
| UNH240920P00530000 | 2024-05-24 10:55AM EDT | 2024-09-20 | 29.05 | 31.60 | 33.50 | +0.65 | +2.29% | 1 | 437 | 17.60% |
| UNH241220P00530000 | 2024-05-24 2:42PM EDT | 2024-12-20 | 37.80 | 39.40 | 40.65 | +2.40 | +6.78% | 1 | 85 | 18.12% |
| UNH250117P00530000 | 2024-05-24 2:44PM EDT | 2025-01-17 | 39.40 | 41.15 | 42.45 | +2.66 | +7.24% | 1 | 865 | 18.15% |
| UNH250321P00530000 | 2024-05-22 12:12PM EDT | 2025-03-21 | 37.75 | 43.80 | 46.05 | 0.00 | - | 11 | 26 | 18.13% |
| UNH250620P00530000 | 2024-05-15 3:32PM EDT | 2025-06-20 | 45.70 | 48.30 | 51.35 | 0.00 | - | 5 | 23 | 18.44% |
| UNH251219P00530000 | 2024-05-16 3:08PM EDT | 2025-12-19 | 50.30 | 54.60 | 58.75 | 0.00 | - | 11 | 175 | 18.17% |
| UNH260116P00530000 | 2024-05-22 3:38PM EDT | 2026-01-16 | 51.16 | 56.55 | 60.05 | 0.00 | - | 2 | 54 | 18.25% |
© 2024 Yahoo. All rights reserved.