UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00440000 | 2024-05-01 10:12AM EDT | 2024-05-03 | 39.40 | 43.20 | 48.60 | -4.23 | -9.70% | 1 | 38 | 84.38% |
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 2024-05-10 | 44.06 | 42.30 | 49.00 | 0.00 | - | 2 | 26 | 64.00% |
| UNH240517C00440000 | 2024-05-01 11:07AM EDT | 2024-05-17 | 46.87 | 44.50 | 46.95 | -5.85 | -11.10% | 2 | 224 | 40.65% |
| UNH240524C00440000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 40.30 | 45.20 | 47.65 | -14.33 | -26.23% | 2 | 6 | 36.79% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 2024-06-21 | 58.95 | 47.75 | 50.05 | 0.00 | - | 26 | 360 | 30.26% |
| UNH240719C00440000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 60.97 | 50.60 | 53.50 | 0.00 | - | 1 | 68 | 29.74% |
| UNH240816C00440000 | 2024-04-18 9:38AM EDT | 2024-08-16 | 65.00 | 54.10 | 56.50 | 0.00 | - | 10 | 28 | 29.28% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 2024-09-20 | 70.49 | 55.65 | 60.55 | 0.00 | - | 3 | 60 | 29.56% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 75.25 | 70.70 | 72.40 | 0.00 | - | 2 | 69 | 30.25% |
| UNH250321C00440000 | 2024-04-15 3:42PM EDT | 2025-03-21 | 54.10 | 75.45 | 79.80 | 0.00 | - | 1 | 2 | 31.72% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 97.25 | 82.75 | 86.70 | 0.00 | - | 1 | 12 | 31.75% |
| UNH251219C00440000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 102.25 | 94.80 | 99.75 | 0.00 | - | 5 | 16 | 32.30% |
| UNH260116C00440000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 108.87 | 95.90 | 101.20 | 0.00 | - | 1 | 22 | 32.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00440000 | 2024-05-01 10:50AM EDT | 2024-05-03 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 81 | 104 | 48.05% |
| UNH240510P00440000 | 2024-05-01 12:35PM EDT | 2024-05-10 | 0.23 | 0.10 | 0.44 | +0.08 | +53.33% | 3 | 94 | 33.47% |
| UNH240517P00440000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 0.28 | 0.20 | 0.34 | -0.07 | -20.00% | 7 | 1,209 | 24.46% |
| UNH240524P00440000 | 2024-04-26 10:38AM EDT | 2024-05-24 | 0.68 | 0.28 | 0.96 | 0.00 | - | 10 | 38 | 25.46% |
| UNH240531P00440000 | 2024-04-29 1:33PM EDT | 2024-05-31 | 0.77 | 0.77 | 1.01 | 0.00 | - | 1 | 34 | 22.68% |
| UNH240607P00440000 | 2024-04-26 9:30AM EDT | 2024-06-07 | 1.69 | 0.80 | 1.32 | 0.00 | - | 2 | 2 | 21.87% |
| UNH240621P00440000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 2.22 | 2.12 | 2.41 | -0.14 | -5.93% | 28 | 859 | 22.10% |
| UNH240719P00440000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 4.40 | 4.85 | 5.25 | -0.40 | -8.33% | 15 | 474 | 23.25% |
| UNH240816P00440000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 5.70 | 6.45 | 8.10 | -0.86 | -13.11% | 4 | 147 | 23.94% |
| UNH240920P00440000 | 2024-05-01 11:02AM EDT | 2024-09-20 | 8.45 | 8.25 | 10.05 | -0.10 | -1.17% | 13 | 1,165 | 22.97% |
| UNH241220P00440000 | 2024-04-18 10:24AM EDT | 2024-12-20 | 13.70 | 14.45 | 14.95 | +0.18 | +1.33% | 1 | 6 | 21.96% |
| UNH250117P00440000 | 2024-05-01 12:11PM EDT | 2025-01-17 | 15.75 | 16.05 | 17.60 | +0.75 | +5.00% | 127 | 686 | 22.70% |
| UNH250321P00440000 | 2024-05-01 10:41AM EDT | 2025-03-21 | 19.35 | 18.80 | 19.55 | +2.25 | +13.16% | 1 | 245 | 21.65% |
| UNH250620P00440000 | 2024-04-24 11:54AM EDT | 2025-06-20 | 23.55 | 22.25 | 23.40 | 0.00 | - | 5 | 247 | 21.32% |
| UNH251219P00440000 | 2024-05-01 2:39PM EDT | 2025-12-19 | 29.00 | 28.95 | 31.25 | +1.50 | +5.45% | 2 | 42 | 21.40% |
| UNH260116P00440000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 29.05 | 30.35 | 32.00 | 0.00 | - | 3 | 135 | 21.25% |
© 2024 Yahoo. All rights reserved.