UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00470000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 24.23 | 20.40 | 27.80 | +5.12 | +26.79% | 7 | 201 | 87.02% |
| UNH240503C00470000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 25.16 | 23.35 | 26.10 | +10.25 | +68.75% | 4 | 57 | 32.89% |
| UNH240510C00470000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 28.61 | 25.10 | 26.85 | +8.71 | +43.77% | 5 | 58 | 27.48% |
| UNH240517C00470000 | 2024-04-25 2:42PM EDT | 2024-05-17 | 27.30 | 26.80 | 27.60 | +5.44 | +24.89% | 19 | 421 | 25.10% |
| UNH240524C00470000 | 2024-04-24 11:02AM EDT | 2024-05-24 | 19.25 | 27.70 | 29.50 | 0.00 | - | 1 | 23 | 26.43% |
| UNH240531C00470000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 20.43 | 28.35 | 30.30 | 0.00 | - | 1 | 25 | 25.40% |
| UNH240621C00470000 | 2024-04-24 2:55PM EDT | 2024-06-21 | 27.12 | 31.55 | 32.95 | 0.00 | - | 9 | 1,660 | 24.33% |
| UNH240719C00470000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 37.05 | 36.45 | 37.55 | +4.54 | +13.96% | 8 | 618 | 25.45% |
| UNH240816C00470000 | 2024-04-23 11:58AM EDT | 2024-08-16 | 37.17 | 40.55 | 41.90 | 0.00 | - | 1 | 84 | 26.44% |
| UNH240920C00470000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 41.10 | 44.55 | 45.85 | 0.00 | - | 12 | 799 | 26.52% |
| UNH250117C00470000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 57.50 | 58.30 | 61.35 | +1.34 | +2.39% | 1 | 556 | 29.51% |
| UNH250321C00470000 | 2024-04-23 3:44PM EDT | 2025-03-21 | 58.64 | 62.90 | 69.70 | 0.00 | - | 2 | 23 | 31.23% |
| UNH250620C00470000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 73.21 | 70.00 | 77.15 | +5.16 | +7.58% | 4 | 347 | 31.35% |
| UNH251219C00470000 | 2024-04-25 2:20PM EDT | 2025-12-19 | 88.36 | 84.55 | 89.10 | +7.91 | +9.83% | 10 | 24 | 31.16% |
| UNH260116C00470000 | 2024-04-19 1:50PM EDT | 2026-01-16 | 99.27 | 86.65 | 93.00 | 0.00 | - | 1 | 43 | 32.05% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00470000 | 2024-04-25 3:40PM EDT | 2024-04-26 | 0.03 | 0.04 | 0.10 | -0.17 | -85.00% | 56 | 842 | 33.40% |
| UNH240503P00470000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 0.48 | 0.40 | 0.50 | -0.57 | -54.29% | 477 | 185 | 21.36% |
| UNH240510P00470000 | 2024-04-25 3:42PM EDT | 2024-05-10 | 1.04 | 0.86 | 1.30 | -0.84 | -44.68% | 10 | 82 | 20.62% |
| UNH240517P00470000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 1.48 | 1.55 | 1.70 | -1.15 | -43.73% | 83 | 4,065 | 18.72% |
| UNH240524P00470000 | 2024-04-25 2:21PM EDT | 2024-05-24 | 2.19 | 2.17 | 2.79 | -2.08 | -48.71% | 12 | 28 | 19.54% |
| UNH240531P00470000 | 2024-04-25 2:51PM EDT | 2024-05-31 | 2.99 | 2.44 | 2.95 | -2.56 | -46.13% | 11 | 79 | 17.98% |
| UNH240621P00470000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.50 | 5.15 | 5.60 | -1.27 | -18.76% | 75 | 1,610 | 18.95% |
| UNH240719P00470000 | 2024-04-25 2:52PM EDT | 2024-07-19 | 9.25 | 8.95 | 9.20 | -1.59 | -14.67% | 36 | 296 | 20.12% |
| UNH240816P00470000 | 2024-04-25 2:06PM EDT | 2024-08-16 | 10.82 | 10.95 | 11.25 | -2.49 | -18.71% | 4 | 200 | 19.62% |
| UNH240920P00470000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 13.70 | 13.45 | 13.95 | -3.05 | -18.21% | 1 | 852 | 19.57% |
| UNH241220P00470000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 24.00 | 19.35 | 21.50 | 0.00 | - | 10 | 13 | 20.58% |
| UNH250117P00470000 | 2024-04-25 1:29PM EDT | 2025-01-17 | 22.55 | 21.75 | 23.25 | -3.65 | -13.93% | 2 | 1,302 | 20.59% |
| UNH250321P00470000 | 2024-04-19 10:23AM EDT | 2025-03-21 | 25.80 | 22.30 | 30.00 | 0.00 | - | 9 | 20 | 22.36% |
| UNH250620P00470000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 30.40 | 27.45 | 35.00 | -1.52 | -4.76% | 51 | 75 | 22.30% |
| UNH251219P00470000 | 2024-04-18 10:45AM EDT | 2025-12-19 | 36.56 | 36.05 | 40.00 | 0.00 | - | 4 | 23 | 20.72% |
| UNH260116P00470000 | 2024-04-25 3:11PM EDT | 2026-01-16 | 38.00 | 36.25 | 40.15 | -19.87 | -34.34% | 5 | 1,039 | 20.32% |
© 2024 Yahoo. All rights reserved.