UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 2024-05-10 | 97.00 | 93.35 | 99.20 | 0.00 | - | 3 | 4 | 62.96% |
| UNH240517C00400000 | 2024-04-22 9:59AM EDT | 2024-05-17 | 96.40 | 96.10 | 98.25 | 0.00 | - | 1 | 36 | 59.18% |
| UNH240524C00400000 | 2024-04-12 3:33PM EDT | 2024-05-24 | 43.94 | 95.90 | 99.00 | 0.00 | - | 4 | 4 | 52.93% |
| UNH240621C00400000 | 2024-04-19 10:42AM EDT | 2024-06-21 | 105.00 | 97.60 | 100.00 | 0.00 | - | 6 | 50 | 46.09% |
| UNH240719C00400000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 89.00 | 97.40 | 102.35 | 0.00 | - | 2 | 6 | 42.76% |
| UNH240816C00400000 | 2024-04-24 2:09PM EDT | 2024-08-16 | 95.00 | 100.15 | 104.55 | 0.00 | - | 2 | 11 | 40.71% |
| UNH240920C00400000 | 2024-04-24 9:33AM EDT | 2024-09-20 | 94.20 | 102.00 | 108.60 | 0.00 | - | 2 | 84 | 40.88% |
| UNH250117C00400000 | 2024-04-26 1:16PM EDT | 2025-01-17 | 113.50 | 111.80 | 114.85 | +3.50 | +3.18% | 3 | 237 | 35.93% |
| UNH250620C00400000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 131.15 | 122.25 | 125.75 | 0.00 | - | 2 | 17 | 35.65% |
| UNH251219C00400000 | 2024-04-23 9:45AM EDT | 2025-12-19 | 129.32 | 132.45 | 137.95 | 0.00 | - | 4 | 49 | 35.99% |
| UNH260116C00400000 | 2024-04-24 1:21PM EDT | 2026-01-16 | 129.00 | 133.70 | 138.50 | 0.00 | - | 3 | 149 | 35.45% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00400000 | 2024-04-26 3:02PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 1 | 50 | 66.99% |
| UNH240510P00400000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 0.48 | 0.00 | 1.32 | 0.00 | - | 30 | 39 | 59.23% |
| UNH240517P00400000 | 2024-04-26 1:21PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.32 | -0.13 | -72.22% | 2 | 307 | 43.02% |
| UNH240524P00400000 | 2024-04-18 10:36AM EDT | 2024-05-24 | 0.79 | 0.05 | 0.64 | +0.42 | +113.51% | 2 | 22 | 41.65% |
| UNH240531P00400000 | 2024-04-16 9:36AM EDT | 2024-05-31 | 0.01 | 0.01 | 1.50 | 0.00 | - | - | 3 | 43.92% |
| UNH240621P00400000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 0.52 | 0.35 | 0.63 | +0.04 | +8.33% | 14 | 545 | 29.37% |
| UNH240719P00400000 | 2024-04-25 10:58AM EDT | 2024-07-19 | 1.32 | 1.12 | 1.67 | 0.00 | - | 2 | 75 | 29.02% |
| UNH240816P00400000 | 2024-04-25 10:15AM EDT | 2024-08-16 | 1.90 | 1.65 | 2.01 | 0.00 | - | 25 | 180 | 26.21% |
| UNH240920P00400000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 2.73 | 2.57 | 2.82 | 0.00 | - | 12 | 899 | 24.83% |
| UNH241220P00400000 | 2024-04-23 3:27PM EDT | 2024-12-20 | 7.40 | 6.00 | 6.45 | 0.00 | - | 1 | 3 | 24.75% |
| UNH250117P00400000 | 2024-04-26 1:10PM EDT | 2025-01-17 | 7.30 | 7.20 | 7.70 | -0.20 | -2.67% | 1 | 1,183 | 24.83% |
| UNH250321P00400000 | 2024-04-26 11:25AM EDT | 2025-03-21 | 9.49 | 9.25 | 9.75 | -0.32 | -3.26% | 1 | 25 | 24.28% |
| UNH250620P00400000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 12.50 | 12.05 | 12.85 | 0.00 | - | 1 | 102 | 23.91% |
| UNH251219P00400000 | 2024-04-24 12:38PM EDT | 2025-12-19 | 19.65 | 17.20 | 18.30 | 0.00 | - | 4 | 63 | 23.22% |
| UNH260116P00400000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 19.45 | 18.10 | 19.50 | +0.15 | +0.78% | 1 | 332 | 23.37% |
© 2024 Yahoo. All rights reserved.