UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:510.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00510000 | 2024-04-25 11:19AM EDT | 2024-04-26 | 0.15 | 0.11 | 0.29 | +0.05 | +50.00% | 155 | 1,165 | 26.66% |
| UNH240503C00510000 | 2024-04-25 11:14AM EDT | 2024-05-03 | 1.00 | 1.12 | 1.29 | +0.29 | +40.85% | 109 | 500 | 19.13% |
| UNH240510C00510000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 2.11 | 2.35 | 2.52 | +0.57 | +37.01% | 5 | 160 | 18.61% |
| UNH240517C00510000 | 2024-04-25 11:20AM EDT | 2024-05-17 | 3.70 | 3.75 | 3.85 | +1.20 | +48.00% | 63 | 1,569 | 18.87% |
| UNH240524C00510000 | 2024-04-25 11:08AM EDT | 2024-05-24 | 4.79 | 4.85 | 5.35 | +1.73 | +56.54% | 4 | 95 | 19.61% |
| UNH240531C00510000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 5.75 | 5.80 | 6.20 | +1.75 | +43.75% | 15 | 88 | 19.17% |
| UNH240621C00510000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 8.30 | 9.30 | 9.60 | +1.10 | +15.28% | 5 | 2,583 | 19.97% |
| UNH240719C00510000 | 2024-04-24 2:10PM EDT | 2024-07-19 | 13.60 | 14.65 | 14.90 | +1.70 | +14.29% | 1 | 362 | 22.14% |
| UNH240816C00510000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 15.20 | 18.35 | 18.65 | 0.00 | - | 2 | 147 | 22.69% |
| UNH240920C00510000 | 2024-04-25 9:39AM EDT | 2024-09-20 | 21.30 | 22.50 | 22.75 | +1.80 | +9.23% | 9 | 479 | 23.13% |
| UNH241220C00510000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 30.88 | 33.60 | 34.75 | 0.00 | - | 1 | 17 | 25.74% |
| UNH250117C00510000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 33.00 | 37.20 | 38.30 | 0.00 | - | 6 | 369 | 26.45% |
| UNH250321C00510000 | 2024-04-25 9:38AM EDT | 2025-03-21 | 40.87 | 42.50 | 44.15 | +5.05 | +14.10% | 1 | 7 | 26.91% |
| UNH250620C00510000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 49.70 | 50.30 | 53.65 | 0.00 | - | 3 | 48 | 28.31% |
| UNH251219C00510000 | 2024-04-24 3:50PM EDT | 2025-12-19 | 61.80 | 63.65 | 66.60 | 0.00 | - | 4 | 32 | 28.77% |
| UNH260116C00510000 | 2024-04-17 11:58AM EDT | 2026-01-16 | 58.96 | 67.55 | 69.20 | 0.00 | - | 1 | 51 | 29.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00510000 | 2024-04-24 2:26PM EDT | 2024-04-26 | 23.28 | 12.60 | 19.35 | 0.00 | - | 132 | 11 | 68.87% |
| UNH240503P00510000 | 2024-04-25 11:18AM EDT | 2024-05-03 | 15.95 | 15.45 | 16.60 | -7.56 | -32.16% | 1 | 7 | 21.17% |
| UNH240510P00510000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 17.07 | 14.55 | 18.15 | +6.62 | +63.35% | 3 | 3 | 20.87% |
| UNH240517P00510000 | 2024-04-24 10:56AM EDT | 2024-05-17 | 18.09 | 17.00 | 17.75 | -9.41 | -34.22% | 1 | 155 | 16.39% |
| UNH240524P00510000 | 2024-04-23 12:28PM EDT | 2024-05-24 | 22.43 | 17.50 | 18.90 | 0.00 | - | 5 | 11 | 16.85% |
| UNH240531P00510000 | 2024-04-25 10:05AM EDT | 2024-05-31 | 20.95 | 17.95 | 19.50 | +7.81 | +59.44% | 1 | 2 | 16.30% |
| UNH240621P00510000 | 2024-04-25 10:00AM EDT | 2024-06-21 | 23.60 | 21.60 | 22.10 | -3.40 | -12.59% | 1 | 992 | 16.72% |
| UNH240719P00510000 | 2024-04-25 10:00AM EDT | 2024-07-19 | 25.90 | 25.25 | 26.00 | -1.25 | -4.60% | 4 | 286 | 18.05% |
| UNH240816P00510000 | 2024-04-25 10:53AM EDT | 2024-08-16 | 28.05 | 27.25 | 27.85 | -1.80 | -6.03% | 8 | 65 | 17.42% |
| UNH240920P00510000 | 2024-04-23 11:38AM EDT | 2024-09-20 | 33.37 | 30.00 | 30.45 | 0.00 | - | 10 | 283 | 17.36% |
| UNH241220P00510000 | 2024-04-18 2:25PM EDT | 2024-12-20 | 38.80 | 37.25 | 38.65 | 0.00 | - | - | 7 | 18.87% |
| UNH250117P00510000 | 2024-04-22 1:51PM EDT | 2025-01-17 | 39.20 | 38.60 | 39.95 | 0.00 | - | 1 | 633 | 18.63% |
| UNH250321P00510000 | 2024-04-19 10:18AM EDT | 2025-03-21 | 41.45 | 41.10 | 43.30 | 0.00 | - | 2 | 6 | 18.56% |
| UNH250620P00510000 | 2024-04-24 2:46PM EDT | 2025-06-20 | 48.32 | 43.40 | 46.85 | 0.00 | - | 1 | 53 | 18.11% |
| UNH251219P00510000 | 2024-04-22 12:16PM EDT | 2025-12-19 | 53.00 | 52.20 | 55.10 | 0.00 | - | 13 | 123 | 18.40% |
| UNH260116P00510000 | 2024-03-01 3:17PM EDT | 2026-01-16 | 59.95 | 52.20 | 56.85 | 0.00 | - | 2 | 22 | 18.66% |
© 2024 Yahoo. All rights reserved.