UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00450000 | 2024-05-10 2:50PM EDT | 2024-05-10 | 62.01 | 59.15 | 65.85 | +8.37 | +15.60% | 1 | 28 | 210.21% |
| UNH240517C00450000 | 2024-05-09 10:39AM EDT | 2024-05-17 | 57.06 | 62.25 | 64.85 | 0.00 | - | 1 | 864 | 52.86% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 2024-05-24 | 47.00 | 61.70 | 65.35 | 0.00 | - | 1 | 11 | 51.56% |
| UNH240531C00450000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 46.72 | 60.15 | 66.00 | 0.00 | - | 1 | 6 | 45.45% |
| UNH240621C00450000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 65.50 | 64.75 | 68.15 | +4.90 | +8.09% | 3 | 316 | 38.35% |
| UNH240719C00450000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 64.88 | 66.20 | 70.45 | +1.40 | +2.21% | 3 | 671 | 34.04% |
| UNH240816C00450000 | 2024-05-02 1:12PM EDT | 2024-08-16 | 53.35 | 70.75 | 72.05 | 0.00 | - | 13 | 46 | 31.11% |
| UNH240920C00450000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 70.00 | 73.45 | 75.40 | 0.00 | - | 1 | 145 | 30.58% |
| UNH241220C00450000 | 2024-05-10 2:50PM EDT | 2024-12-20 | 82.01 | 81.90 | 84.95 | +4.01 | +5.14% | 1 | 0 | 31.29% |
| UNH250117C00450000 | 2024-05-10 12:34PM EDT | 2025-01-17 | 84.65 | 84.55 | 87.60 | +6.65 | +8.53% | 12 | 607 | 31.42% |
| UNH250321C00450000 | 2024-05-09 9:42AM EDT | 2025-03-21 | 89.00 | 89.55 | 95.35 | +5.66 | +6.79% | 1 | 8 | 33.00% |
| UNH250620C00450000 | 2024-04-29 1:12PM EDT | 2025-06-20 | 82.85 | 96.85 | 101.20 | 0.00 | - | 2 | 36 | 32.25% |
| UNH251219C00450000 | 2024-05-01 11:12AM EDT | 2025-12-19 | 95.60 | 108.95 | 116.10 | 0.00 | - | 1 | 65 | 33.42% |
| UNH260116C00450000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 99.10 | 111.10 | 117.35 | 0.00 | - | 1 | 75 | 33.19% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00450000 | 2024-05-09 3:08PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.39 | 0.00 | - | 15 | 99 | 147.66% |
| UNH240517P00450000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.14 | -0.06 | -37.50% | 18 | 904 | 40.14% |
| UNH240524P00450000 | 2024-05-10 11:36AM EDT | 2024-05-24 | 0.15 | 0.02 | 0.53 | +0.02 | +15.38% | 15 | 41 | 36.23% |
| UNH240531P00450000 | 2024-05-09 1:09PM EDT | 2024-05-31 | 0.30 | 0.09 | 0.80 | 0.00 | - | 2 | 74 | 32.39% |
| UNH240607P00450000 | 2024-05-08 3:13PM EDT | 2024-06-07 | 0.49 | 0.13 | 1.70 | 0.00 | - | 1 | 11 | 33.39% |
| UNH240614P00450000 | 2024-05-08 11:31AM EDT | 2024-06-14 | 0.88 | 0.20 | 2.71 | 0.00 | - | - | 2 | 33.90% |
| UNH240621P00450000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.73 | 0.60 | 0.78 | -0.19 | -20.65% | 43 | 1,420 | 23.05% |
| UNH240719P00450000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 2.45 | 2.26 | 2.47 | -0.43 | -14.93% | 12 | 1,644 | 23.52% |
| UNH240816P00450000 | 2024-05-10 12:59PM EDT | 2024-08-16 | 3.80 | 3.60 | 3.75 | -0.60 | -13.64% | 3 | 194 | 22.51% |
| UNH240920P00450000 | 2024-05-10 3:21PM EDT | 2024-09-20 | 5.27 | 5.10 | 5.35 | -1.16 | -18.04% | 7 | 807 | 21.75% |
| UNH241220P00450000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 10.65 | 10.30 | 10.75 | -1.05 | -8.97% | 4 | 87 | 22.01% |
| UNH250117P00450000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 12.45 | 11.85 | 12.35 | -0.75 | -5.68% | 12 | 1,373 | 22.08% |
| UNH250321P00450000 | 2024-05-10 12:42PM EDT | 2025-03-21 | 15.05 | 14.40 | 15.25 | -1.93 | -11.37% | 11 | 45 | 21.81% |
| UNH250620P00450000 | 2024-05-10 3:32PM EDT | 2025-06-20 | 18.90 | 18.10 | 19.35 | -0.95 | -4.79% | 1 | 188 | 21.67% |
| UNH251219P00450000 | 2024-05-06 3:32PM EDT | 2025-12-19 | 30.60 | 24.05 | 27.30 | 0.00 | - | 2 | 33 | 21.79% |
| UNH260116P00450000 | 2024-05-08 1:20PM EDT | 2026-01-16 | 29.25 | 26.60 | 28.45 | 0.00 | - | 1 | 109 | 21.81% |
© 2024 Yahoo. All rights reserved.