UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:530.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419C00530000 | 2024-04-18 11:17AM EDT | 2024-04-19 | 0.04 | 0.03 | 0.10 | +0.01 | +33.33% | 74 | 1,304 | 46.39% |
| UNH240426C00530000 | 2024-04-18 11:53AM EDT | 2024-04-26 | 0.30 | 0.25 | 0.59 | +0.17 | +130.77% | 279 | 58 | 29.81% |
| UNH240503C00530000 | 2024-04-18 11:08AM EDT | 2024-05-03 | 0.70 | 0.52 | 0.63 | +0.56 | +400.00% | 21 | 12 | 22.68% |
| UNH240510C00530000 | 2024-04-18 12:08PM EDT | 2024-05-10 | 1.01 | 0.81 | 1.06 | +0.01 | +1.00% | 9 | 16 | 21.35% |
| UNH240517C00530000 | 2024-04-18 12:27PM EDT | 2024-05-17 | 1.32 | 1.34 | 1.42 | +0.67 | +103.08% | 281 | 2,129 | 20.18% |
| UNH240524C00530000 | 2024-04-18 12:28PM EDT | 2024-05-24 | 1.85 | 1.93 | 2.14 | +0.87 | +88.78% | 52 | 17 | 20.45% |
| UNH240621C00530000 | 2024-04-18 12:25PM EDT | 2024-06-21 | 4.99 | 4.95 | 5.15 | +1.99 | +66.33% | 142 | 909 | 21.02% |
| UNH240719C00530000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 10.20 | 9.30 | 9.60 | +3.95 | +63.20% | 70 | 444 | 23.19% |
| UNH240816C00530000 | 2024-04-18 10:13AM EDT | 2024-08-16 | 14.80 | 12.10 | 12.40 | +6.40 | +76.19% | 9 | 42 | 23.17% |
| UNH240920C00530000 | 2024-04-18 11:49AM EDT | 2024-09-20 | 16.15 | 15.55 | 15.95 | +3.60 | +28.69% | 64 | 480 | 23.46% |
| UNH250117C00530000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 30.00 | 29.95 | 30.85 | +4.60 | +18.11% | 40 | 945 | 26.80% |
| UNH250321C00530000 | 2024-04-18 10:17AM EDT | 2025-03-21 | 39.60 | 35.00 | 36.45 | +24.60 | +164.00% | 57 | 14 | 27.18% |
| UNH250620C00530000 | 2024-04-18 11:31AM EDT | 2025-06-20 | 43.27 | 41.80 | 45.65 | +5.27 | +13.87% | 3 | 59 | 28.47% |
| UNH251219C00530000 | 2024-04-17 3:42PM EDT | 2025-12-19 | 49.00 | 55.10 | 58.00 | 0.00 | - | 1 | 16 | 28.72% |
| UNH260116C00530000 | 2024-04-17 1:59PM EDT | 2026-01-16 | 52.18 | 57.30 | 59.00 | 0.00 | - | 6 | 78 | 28.47% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419P00530000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 49.52 | 35.45 | 39.25 | 0.00 | - | 930 | 38 | 80.57% |
| UNH240426P00530000 | 2024-03-21 9:51AM EDT | 2024-04-26 | 36.40 | 34.75 | 39.20 | 0.00 | - | 1 | 0 | 37.65% |
| UNH240510P00530000 | 2024-04-05 12:48PM EDT | 2024-05-10 | 74.00 | 33.15 | 41.00 | 0.00 | - | 2 | 0 | 30.01% |
| UNH240517P00530000 | 2024-04-18 10:20AM EDT | 2024-05-17 | 32.35 | 36.20 | 37.80 | -61.65 | -65.59% | 1 | 14 | 12.60% |
| UNH240621P00530000 | 2024-04-15 10:17AM EDT | 2024-06-21 | 85.64 | 38.30 | 39.85 | 0.00 | - | 1 | 327 | 15.55% |
| UNH240719P00530000 | 2024-04-18 10:19AM EDT | 2024-07-19 | 37.80 | 41.10 | 42.30 | -7.90 | -17.29% | 12 | 27 | 16.87% |
| UNH240920P00530000 | 2024-04-16 10:48AM EDT | 2024-09-20 | 65.00 | 44.60 | 45.65 | 0.00 | - | 1 | 387 | 16.42% |
| UNH250117P00530000 | 2024-04-16 12:25PM EDT | 2025-01-17 | 65.06 | 52.80 | 53.90 | 0.00 | - | 2 | 797 | 17.87% |
| UNH250321P00530000 | 2024-04-11 1:00PM EDT | 2025-03-21 | 89.48 | 55.40 | 56.40 | 0.00 | - | - | 14 | 17.54% |
| UNH250620P00530000 | 2024-03-15 1:00PM EDT | 2025-06-20 | 58.50 | 92.55 | 99.95 | 0.00 | - | 7 | 8 | 36.32% |
| UNH251219P00530000 | 2024-04-03 11:44AM EDT | 2025-12-19 | 81.00 | 63.80 | 66.85 | 0.00 | - | 3 | 186 | 17.34% |
| UNH260116P00530000 | 2024-03-25 1:23PM EDT | 2026-01-16 | 68.25 | 65.20 | 67.85 | 0.00 | - | 3 | 58 | 17.35% |
© 2024 Yahoo. All rights reserved.