UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00520000 | 2024-04-26 2:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 739 | 34.38% |
| UNH240503C00520000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 170 | 338 | 19.78% |
| UNH240510C00520000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.82 | 0.77 | 0.92 | +0.09 | +12.33% | 27 | 449 | 18.74% |
| UNH240517C00520000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 1.78 | 1.60 | 1.76 | +0.17 | +10.56% | 40 | 1,830 | 18.78% |
| UNH240524C00520000 | 2024-04-26 3:36PM EDT | 2024-05-24 | 2.52 | 2.38 | 2.63 | +0.19 | +8.15% | 44 | 607 | 18.82% |
| UNH240531C00520000 | 2024-04-26 3:28PM EDT | 2024-05-31 | 2.69 | 3.00 | 3.50 | -0.31 | -10.33% | 18 | 165 | 18.89% |
| UNH240621C00520000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 6.15 | 5.90 | 6.15 | +0.45 | +7.89% | 42 | 2,149 | 19.30% |
| UNH240719C00520000 | 2024-04-26 3:06PM EDT | 2024-07-19 | 11.07 | 10.80 | 11.10 | -0.18 | -1.60% | 12 | 210 | 21.68% |
| UNH240816C00520000 | 2024-04-26 11:08AM EDT | 2024-08-16 | 13.63 | 14.30 | 14.60 | -1.17 | -7.91% | 20 | 165 | 22.21% |
| UNH240920C00520000 | 2024-04-26 12:31PM EDT | 2024-09-20 | 17.81 | 18.05 | 18.40 | -0.99 | -5.27% | 14 | 661 | 22.56% |
| UNH241220C00520000 | 2024-04-23 2:03PM EDT | 2024-12-20 | 26.54 | 29.40 | 30.25 | 0.00 | - | 2 | 6 | 25.31% |
| UNH250117C00520000 | 2024-04-26 9:42AM EDT | 2025-01-17 | 31.50 | 32.50 | 33.20 | -0.50 | -1.56% | 1 | 934 | 25.70% |
| UNH250321C00520000 | 2024-04-26 10:10AM EDT | 2025-03-21 | 38.20 | 37.90 | 38.95 | +0.24 | +0.63% | 5 | 69 | 26.19% |
| UNH250620C00520000 | 2024-04-19 3:30PM EDT | 2025-06-20 | 52.35 | 42.60 | 49.80 | 0.00 | - | 4 | 56 | 28.30% |
| UNH251219C00520000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 54.85 | 56.05 | 61.75 | 0.00 | - | 1 | 18 | 28.35% |
| UNH260116C00520000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 54.64 | 60.90 | 63.65 | 0.00 | - | 1 | 98 | 28.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00520000 | 2024-04-25 1:51PM EDT | 2024-04-26 | 23.05 | 20.45 | 27.90 | 0.00 | - | 15 | 0 | 109.99% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 2024-05-03 | 34.45 | 23.05 | 25.75 | 0.00 | - | 9 | 2 | 26.98% |
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 26.85 | 23.90 | 28.60 | 0.00 | - | 8 | 8 | 30.77% |
| UNH240517P00520000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 29.40 | 24.05 | 25.70 | 0.00 | - | 2 | 42 | 16.07% |
| UNH240524P00520000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 28.08 | 24.15 | 26.15 | 0.00 | - | 3 | 4 | 15.55% |
| UNH240531P00520000 | 2024-04-23 2:30PM EDT | 2024-05-31 | 33.83 | 24.25 | 26.80 | 0.00 | - | 1 | 3 | 15.72% |
| UNH240621P00520000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 27.10 | 27.55 | 28.85 | -7.30 | -21.22% | 3 | 582 | 16.21% |
| UNH240719P00520000 | 2024-04-26 10:46AM EDT | 2024-07-19 | 32.50 | 28.30 | 32.10 | +2.40 | +7.97% | 10 | 54 | 17.42% |
| UNH240816P00520000 | 2024-04-19 2:26PM EDT | 2024-08-16 | 31.80 | 33.15 | 34.35 | 0.00 | - | 7 | 7 | 17.42% |
| UNH240920P00520000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 44.55 | 35.20 | 35.90 | 0.00 | - | 1 | 231 | 16.58% |
| UNH250117P00520000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 48.78 | 42.85 | 44.75 | 0.00 | - | 2 | 485 | 17.86% |
| UNH250321P00520000 | 2024-04-18 2:25PM EDT | 2025-03-21 | 49.00 | 45.50 | 47.65 | 0.00 | - | - | 2 | 17.65% |
| UNH250620P00520000 | 2024-04-24 2:46PM EDT | 2025-06-20 | 53.62 | 46.55 | 51.90 | 0.00 | - | 2 | 13 | 17.67% |
| UNH251219P00520000 | 2024-03-13 2:46PM EDT | 2025-12-19 | 61.14 | 87.20 | 94.30 | 0.00 | - | 15 | 222 | 31.50% |
| UNH260116P00520000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 73.33 | 57.35 | 59.40 | 0.00 | - | 1 | 29 | 17.35% |
© 2024 Yahoo. All rights reserved.