UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:390.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00390000 | 2024-04-23 2:12PM EDT | 2024-04-26 | 97.95 | 88.55 | 95.60 | 0.00 | - | 4 | 1 | 172.92% |
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 2024-05-17 | 58.00 | 91.65 | 93.80 | 0.00 | - | 1 | 5 | 48.05% |
| UNH240524C00390000 | 2024-04-12 3:33PM EDT | 2024-05-24 | 52.72 | 91.85 | 94.90 | 0.00 | - | 4 | 4 | 50.00% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 59.75 | 90.65 | 98.15 | 0.00 | - | - | 1 | 58.45% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 2024-06-21 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 129.03% |
| UNH240719C00390000 | 2024-02-29 11:04AM EDT | 2024-07-19 | 114.60 | 106.70 | 112.75 | 0.00 | - | - | 3 | 59.45% |
| UNH240816C00390000 | 2024-04-15 2:48PM EDT | 2024-08-16 | 67.32 | 97.15 | 99.00 | 0.00 | - | - | 10 | 35.21% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 99.80 | 99.40 | 101.45 | 0.00 | - | 2 | 11 | 34.56% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 2025-01-17 | 85.12 | 107.45 | 111.20 | 0.00 | - | 1 | 16 | 35.10% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 2025-06-20 | 97.00 | 117.80 | 121.15 | 0.00 | - | 3 | 3 | 34.62% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 150.20 | 129.25 | 133.30 | 0.00 | - | 3 | 4 | 34.52% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00390000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 50.00% |
| UNH240503P00390000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 16 | 55.96% |
| UNH240510P00390000 | 2024-04-23 1:10PM EDT | 2024-05-10 | 1.67 | 0.00 | 0.73 | 0.00 | - | 40 | 42 | 54.93% |
| UNH240517P00390000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.18 | 0.00 | - | 3 | 117 | 37.21% |
| UNH240524P00390000 | 2024-04-23 2:00PM EDT | 2024-05-24 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 40.89% |
| UNH240621P00390000 | 2024-04-24 10:39AM EDT | 2024-06-21 | 0.48 | 0.38 | 0.78 | -0.02 | -4.00% | 3 | 619 | 29.85% |
| UNH240719P00390000 | 2024-04-22 3:03PM EDT | 2024-07-19 | 1.07 | 0.96 | 1.56 | 0.00 | - | 5 | 401 | 28.24% |
| UNH240816P00390000 | 2024-04-22 3:44PM EDT | 2024-08-16 | 1.62 | 1.75 | 1.98 | 0.00 | - | 6 | 39 | 25.91% |
| UNH240920P00390000 | 2024-04-23 10:22AM EDT | 2024-09-20 | 2.45 | 2.74 | 2.90 | 0.00 | - | 2 | 806 | 24.91% |
| UNH241220P00390000 | 2024-04-19 10:16AM EDT | 2024-12-20 | 5.70 | 6.30 | 6.55 | 0.00 | - | 1 | 1 | 24.91% |
| UNH250117P00390000 | 2024-04-24 11:17AM EDT | 2025-01-17 | 7.48 | 7.40 | 7.75 | +1.03 | +15.97% | 4 | 219 | 24.95% |
| UNH250321P00390000 | 2024-04-17 11:18AM EDT | 2025-03-21 | 10.85 | 9.35 | 9.90 | 0.00 | - | - | 23 | 24.53% |
| UNH250620P00390000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 13.70 | 12.10 | 12.85 | 0.00 | - | 1 | 28 | 24.06% |
| UNH251219P00390000 | 2024-04-15 3:44PM EDT | 2025-12-19 | 26.50 | 17.25 | 20.60 | 0.00 | - | 21 | 25 | 24.75% |
| UNH260116P00390000 | 2024-04-11 2:53PM EDT | 2026-01-16 | 27.45 | 18.25 | 20.25 | 0.00 | - | 4 | 45 | 24.00% |
© 2024 Yahoo. All rights reserved.