UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00500000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.80 | 1.80 | 2.12 | -0.88 | -32.84% | 313 | 480 | 18.30% |
| UNH240517C00500000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.75 | 3.75 | 4.00 | -0.95 | -20.21% | 442 | 2,482 | 18.44% |
| UNH240524C00500000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 5.35 | 5.35 | 5.85 | -1.20 | -18.32% | 19 | 125 | 19.23% |
| UNH240531C00500000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 6.89 | 6.60 | 7.95 | -0.61 | -8.13% | 27 | 398 | 20.66% |
| UNH240607C00500000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 9.12 | 3.80 | 8.65 | 0.00 | - | 5 | 7 | 19.66% |
| UNH240621C00500000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 10.80 | 10.70 | 10.95 | -1.10 | -9.24% | 135 | 2,798 | 19.87% |
| UNH240719C00500000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 17.05 | 16.85 | 17.20 | -0.85 | -4.75% | 66 | 996 | 22.83% |
| UNH240816C00500000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 20.90 | 20.75 | 21.10 | +0.70 | +3.47% | 80 | 152 | 23.26% |
| UNH240920C00500000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 24.45 | 24.75 | 25.20 | -1.10 | -4.31% | 41 | 313 | 23.52% |
| UNH241220C00500000 | 2024-05-03 12:31PM EDT | 2024-12-20 | 34.95 | 35.90 | 37.85 | -2.35 | -6.30% | 2 | 119 | 26.40% |
| UNH250117C00500000 | 2024-05-03 10:27AM EDT | 2025-01-17 | 37.50 | 39.20 | 41.25 | -2.96 | -7.32% | 50 | 1,745 | 26.99% |
| UNH250321C00500000 | 2024-04-29 2:35PM EDT | 2025-03-21 | 44.16 | 44.55 | 46.20 | 0.00 | - | 10 | 107 | 26.89% |
| UNH250620C00500000 | 2024-05-02 3:02PM EDT | 2025-06-20 | 51.25 | 52.45 | 53.75 | -3.05 | -5.62% | 2 | 203 | 27.37% |
| UNH251219C00500000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 70.45 | 66.00 | 68.10 | 0.00 | - | 1 | 153 | 28.56% |
| UNH260116C00500000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 68.00 | 67.75 | 69.80 | +4.44 | +6.99% | 12 | 173 | 28.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00500000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 9.37 | 7.60 | 9.95 | -4.01 | -29.97% | 3 | 88 | 19.51% |
| UNH240517P00500000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 10.92 | 10.30 | 10.65 | -0.03 | -0.27% | 8 | 324 | 15.87% |
| UNH240524P00500000 | 2024-05-03 12:42PM EDT | 2024-05-24 | 13.15 | 10.95 | 12.10 | -3.85 | -22.65% | 4 | 30 | 16.32% |
| UNH240531P00500000 | 2024-05-02 9:36AM EDT | 2024-05-31 | 12.67 | 12.10 | 13.10 | -4.13 | -24.58% | 1 | 15 | 16.08% |
| UNH240621P00500000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 16.74 | 16.25 | 16.55 | -0.01 | -0.06% | 21 | 941 | 17.12% |
| UNH240719P00500000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 21.45 | 20.80 | 21.25 | +0.25 | +1.18% | 3 | 250 | 18.94% |
| UNH240816P00500000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 23.50 | 23.00 | 23.55 | +0.10 | +0.43% | 14 | 153 | 18.42% |
| UNH240920P00500000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 26.30 | 25.65 | 26.05 | -3.88 | -12.86% | 26 | 224 | 18.02% |
| UNH241220P00500000 | 2024-04-30 9:30AM EDT | 2024-12-20 | 35.85 | 31.70 | 33.65 | 0.00 | - | 3 | 4 | 18.90% |
| UNH250117P00500000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 37.30 | 33.70 | 35.55 | +4.00 | +12.01% | 7 | 1,612 | 19.00% |
| UNH250321P00500000 | 2024-05-02 11:07AM EDT | 2025-03-21 | 39.70 | 37.50 | 38.45 | 0.00 | - | 5 | 12 | 18.62% |
| UNH250620P00500000 | 2024-04-25 12:03PM EDT | 2025-06-20 | 42.20 | 41.55 | 42.65 | 0.00 | - | 1 | 150 | 18.45% |
| UNH251219P00500000 | 2024-04-23 9:40AM EDT | 2025-12-19 | 51.10 | 48.55 | 51.55 | 0.00 | - | 1 | 210 | 18.93% |
| UNH260116P00500000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 50.30 | 49.95 | 52.35 | 0.00 | - | 1 | 288 | 18.81% |
© 2024 Yahoo. All rights reserved.