UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00540000 | 2024-05-24 1:35PM EDT | 2024-05-31 | 0.17 | 0.08 | 0.40 | -0.33 | -66.00% | 17 | 569 | 26.61% |
| UNH240607C00540000 | 2024-05-24 3:36PM EDT | 2024-06-07 | 0.58 | 0.47 | 0.65 | -0.77 | -57.04% | 450 | 1,225 | 20.89% |
| UNH240614C00540000 | 2024-05-24 3:21PM EDT | 2024-06-14 | 1.18 | 1.00 | 1.50 | -1.04 | -46.85% | 7 | 46 | 21.16% |
| UNH240621C00540000 | 2024-05-24 3:17PM EDT | 2024-06-21 | 1.45 | 1.38 | 1.55 | -1.39 | -48.94% | 260 | 2,942 | 18.49% |
| UNH240628C00540000 | 2024-05-24 1:58PM EDT | 2024-06-28 | 2.41 | 0.96 | 2.65 | -2.79 | -53.65% | 1 | 56 | 19.62% |
| UNH240719C00540000 | 2024-05-24 11:25AM EDT | 2024-07-19 | 7.39 | 5.65 | 6.40 | -1.26 | -14.57% | 6 | 1,491 | 22.01% |
| UNH240816C00540000 | 2024-05-23 2:55PM EDT | 2024-08-16 | 11.05 | 8.65 | 9.65 | -1.20 | -9.80% | 2 | 250 | 21.95% |
| UNH240920C00540000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 12.20 | 12.00 | 12.80 | -3.95 | -24.46% | 11 | 913 | 21.49% |
| UNH241220C00540000 | 2024-05-21 11:04AM EDT | 2024-12-20 | 28.90 | 23.10 | 27.80 | 0.00 | - | 8 | 50 | 26.40% |
| UNH250117C00540000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 26.80 | 26.35 | 27.20 | -7.70 | -22.32% | 204 | 675 | 24.43% |
| UNH250321C00540000 | 2024-05-22 2:27PM EDT | 2025-03-21 | 38.89 | 29.80 | 34.45 | 0.00 | - | 29 | 89 | 25.72% |
| UNH250620C00540000 | 2024-05-24 3:18PM EDT | 2025-06-20 | 41.27 | 38.80 | 41.75 | -6.88 | -14.29% | 3 | 51 | 26.03% |
| UNH251219C00540000 | 2024-05-15 11:46AM EDT | 2025-12-19 | 62.06 | 53.75 | 58.90 | 0.00 | - | 1 | 41 | 28.26% |
| UNH260116C00540000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 65.05 | 56.10 | 58.75 | 0.00 | - | 4 | 39 | 27.54% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607P00540000 | 2024-05-15 11:33AM EDT | 2024-06-07 | 20.99 | 28.20 | 34.85 | 0.00 | - | - | 6 | 32.48% |
| UNH240614P00540000 | 2024-05-17 10:25AM EDT | 2024-06-14 | 20.20 | 28.45 | 35.95 | 0.00 | - | 4 | 0 | 29.82% |
| UNH240621P00540000 | 2024-05-20 10:05AM EDT | 2024-06-21 | 22.50 | 32.45 | 33.90 | 0.00 | - | 2 | 104 | 20.22% |
| UNH240719P00540000 | 2024-05-22 12:10PM EDT | 2024-07-19 | 25.15 | 35.05 | 37.05 | 0.00 | - | 2 | 10 | 20.13% |
| UNH240816P00540000 | 2024-05-22 11:29AM EDT | 2024-08-16 | 27.25 | 35.65 | 38.30 | 0.00 | - | 9 | 34 | 18.08% |
| UNH240920P00540000 | 2024-05-22 2:29PM EDT | 2024-09-20 | 30.40 | 37.20 | 40.20 | 0.00 | - | 1 | 45 | 17.17% |
| UNH241220P00540000 | 2024-05-10 3:12PM EDT | 2024-12-20 | 44.20 | 44.95 | 46.85 | 0.00 | - | 24 | 38 | 17.76% |
| UNH250117P00540000 | 2024-05-24 2:51PM EDT | 2025-01-17 | 45.37 | 46.80 | 48.75 | +5.32 | +13.28% | 1 | 484 | 17.93% |
| UNH250620P00540000 | 2024-05-21 10:48AM EDT | 2025-06-20 | 47.95 | 50.30 | 57.40 | 0.00 | - | 3 | 12 | 18.26% |
| UNH251219P00540000 | 2024-05-16 3:01PM EDT | 2025-12-19 | 54.70 | 60.00 | 64.65 | 0.00 | - | 6 | 10 | 18.00% |
| UNH260116P00540000 | 2024-05-24 2:43PM EDT | 2026-01-16 | 61.48 | 61.55 | 64.60 | -0.52 | -0.84% | 1 | 43 | 17.56% |
© 2024 Yahoo. All rights reserved.