UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00480000 | 2024-05-10 2:10PM EDT | 2024-05-17 | 32.88 | 32.65 | 34.75 | +4.34 | +15.21% | 14 | 424 | 42.69% |
| UNH240524C00480000 | 2024-05-08 2:25PM EDT | 2024-05-24 | 30.48 | 33.55 | 35.80 | +5.47 | +21.87% | 2 | 45 | 34.83% |
| UNH240531C00480000 | 2024-05-10 10:16AM EDT | 2024-05-31 | 31.87 | 32.05 | 36.40 | +4.45 | +16.23% | 1 | 61 | 30.40% |
| UNH240607C00480000 | 2024-05-06 10:53AM EDT | 2024-06-07 | 20.40 | 32.00 | 39.30 | 0.00 | - | 1 | 5 | 33.62% |
| UNH240621C00480000 | 2024-05-10 12:24PM EDT | 2024-06-21 | 35.63 | 35.55 | 38.15 | +4.93 | +16.06% | 60 | 1,427 | 25.20% |
| UNH240719C00480000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 27.82 | 41.75 | 43.00 | 0.00 | - | 3 | 291 | 26.49% |
| UNH240816C00480000 | 2024-05-08 11:39AM EDT | 2024-08-16 | 37.95 | 45.95 | 46.75 | 0.00 | - | 2 | 89 | 26.59% |
| UNH240920C00480000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 48.15 | 49.15 | 50.85 | +1.70 | +3.66% | 2 | 393 | 26.62% |
| UNH241220C00480000 | 2024-05-09 1:11PM EDT | 2024-12-20 | 55.10 | 60.15 | 62.15 | 0.00 | - | 1 | 7 | 28.29% |
| UNH250117C00480000 | 2024-05-10 12:42PM EDT | 2025-01-17 | 63.12 | 63.20 | 65.80 | +2.92 | +4.85% | 3 | 311 | 29.00% |
| UNH250321C00480000 | 2024-04-30 10:05AM EDT | 2025-03-21 | 52.15 | 68.65 | 72.10 | 0.00 | - | 17 | 39 | 29.51% |
| UNH250620C00480000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 76.90 | 76.60 | 83.00 | +5.00 | +6.95% | 1 | 328 | 31.40% |
| UNH251219C00480000 | 2024-05-10 10:04AM EDT | 2025-12-19 | 90.00 | 88.80 | 96.40 | +8.09 | +9.88% | 2 | 70 | 31.60% |
| UNH260116C00480000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 82.50 | 92.25 | 97.00 | 0.00 | - | 1 | 136 | 31.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00480000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.32 | -0.15 | -48.39% | 143 | 951 | 27.56% |
| UNH240524P00480000 | 2024-05-10 3:26PM EDT | 2024-05-24 | 0.42 | 0.33 | 0.47 | -0.34 | -44.74% | 13 | 76 | 21.05% |
| UNH240531P00480000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 0.62 | 0.58 | 0.75 | -0.63 | -50.40% | 38 | 88 | 19.06% |
| UNH240607P00480000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 1.10 | 1.01 | 1.45 | -0.74 | -40.22% | 19 | 46 | 19.58% |
| UNH240614P00480000 | 2024-05-09 9:43AM EDT | 2024-06-14 | 3.21 | 1.60 | 2.10 | 0.00 | - | 1 | 11 | 19.57% |
| UNH240621P00480000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.35 | 2.32 | 2.48 | -1.02 | -30.27% | 108 | 2,164 | 18.86% |
| UNH240628P00480000 | 2024-05-10 3:01PM EDT | 2024-06-28 | 2.92 | 2.48 | 3.20 | -1.88 | -39.17% | 2 | 3 | 19.08% |
| UNH240719P00480000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 6.15 | 6.00 | 6.25 | -1.40 | -18.54% | 8 | 477 | 20.91% |
| UNH240816P00480000 | 2024-05-10 1:47PM EDT | 2024-08-16 | 8.60 | 8.15 | 9.90 | -1.40 | -14.00% | 56 | 279 | 22.07% |
| UNH240920P00480000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 10.95 | 10.40 | 10.90 | -1.20 | -9.88% | 15 | 583 | 19.93% |
| UNH241220P00480000 | 2024-05-07 11:11AM EDT | 2024-12-20 | 22.20 | 16.75 | 17.95 | 0.00 | - | 4 | 8 | 20.46% |
| UNH250117P00480000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 20.44 | 19.25 | 19.85 | -0.93 | -4.35% | 2 | 1,942 | 20.55% |
| UNH250321P00480000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 29.60 | 22.25 | 23.15 | 0.00 | - | 19 | 128 | 20.31% |
| UNH250620P00480000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 29.40 | 24.30 | 27.55 | 0.00 | - | 3 | 82 | 20.13% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 2025-12-19 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 32.52% |
| UNH260116P00480000 | 2024-05-09 2:29PM EDT | 2026-01-16 | 38.75 | 35.25 | 37.50 | 0.00 | - | 18 | 852 | 20.40% |
© 2024 Yahoo. All rights reserved.