UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00540000 | 2024-04-26 1:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 165 | 54.69% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.10 | -0.11 | -73.33% | 22 | 32 | 26.56% |
| UNH240510C00540000 | 2024-04-22 1:31PM EDT | 2024-05-10 | 0.32 | 0.05 | 1.01 | 0.00 | - | 60 | 64 | 29.36% |
| UNH240517C00540000 | 2024-04-26 12:58PM EDT | 2024-05-17 | 0.36 | 0.19 | 0.45 | +0.07 | +24.14% | 11 | 574 | 20.42% |
| UNH240524C00540000 | 2024-04-26 10:30AM EDT | 2024-05-24 | 0.57 | 0.39 | 0.76 | -0.08 | -12.31% | 3 | 19 | 19.80% |
| UNH240531C00540000 | 2024-04-26 11:31AM EDT | 2024-05-31 | 0.80 | 0.87 | 1.12 | -0.01 | -1.23% | 434 | 13 | 19.42% |
| UNH240621C00540000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 2.51 | 2.32 | 2.52 | +0.25 | +11.06% | 41 | 2,129 | 19.25% |
| UNH240719C00540000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 5.85 | 5.55 | 5.95 | -0.25 | -4.10% | 49 | 581 | 21.30% |
| UNH240816C00540000 | 2024-04-26 2:34PM EDT | 2024-08-16 | 8.50 | 7.60 | 8.50 | +0.50 | +6.25% | 7 | 75 | 21.48% |
| UNH240920C00540000 | 2024-04-26 11:12AM EDT | 2024-09-20 | 11.75 | 11.30 | 11.65 | +0.55 | +4.91% | 5 | 612 | 21.78% |
| UNH241220C00540000 | 2024-04-19 3:24PM EDT | 2024-12-20 | 26.27 | 21.45 | 23.20 | 0.00 | - | 1 | 15 | 25.05% |
| UNH250117C00540000 | 2024-04-26 2:25PM EDT | 2025-01-17 | 24.85 | 24.25 | 25.00 | +0.60 | +2.47% | 14 | 684 | 24.82% |
| UNH250321C00540000 | 2024-04-26 11:25AM EDT | 2025-03-21 | 28.93 | 29.30 | 31.20 | -9.72 | -25.15% | 7 | 57 | 25.74% |
| UNH250620C00540000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 37.63 | 36.95 | 40.00 | -0.57 | -1.49% | 3 | 33 | 27.01% |
| UNH251219C00540000 | 2024-03-01 4:42PM EDT | 2025-12-19 | 46.83 | 48.25 | 52.35 | 0.00 | - | 4 | 41 | 27.46% |
| UNH260116C00540000 | 2024-04-26 1:19PM EDT | 2026-01-16 | 53.58 | 51.90 | 54.10 | +4.59 | +9.37% | 3 | 38 | 27.52% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00540000 | 2024-04-02 3:48PM EDT | 2024-04-26 | 81.78 | 41.05 | 47.45 | 0.00 | - | - | 0 | 150.20% |
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 2024-05-17 | 35.14 | 43.15 | 45.55 | 0.00 | - | 1 | 0 | 23.62% |
| UNH240621P00540000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 53.05 | 43.75 | 46.20 | 0.00 | - | 3 | 108 | 16.79% |
| UNH240719P00540000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 84.40 | 46.20 | 47.65 | 0.00 | - | 110 | 0 | 16.67% |
| UNH240816P00540000 | 2024-03-28 11:25AM EDT | 2024-08-16 | 50.80 | 46.80 | 48.55 | 0.00 | - | 1 | 0 | 15.79% |
| UNH240920P00540000 | 2024-04-22 9:33AM EDT | 2024-09-20 | 48.85 | 48.65 | 50.20 | 0.00 | - | 1 | 44 | 15.72% |
| UNH250117P00540000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 61.93 | 55.65 | 58.30 | 0.00 | - | 1 | 496 | 17.59% |
| UNH250620P00540000 | 2024-04-05 10:22AM EDT | 2025-06-20 | 90.13 | 61.20 | 64.00 | 0.00 | - | 4 | 4 | 16.97% |
| UNH251219P00540000 | 2024-01-10 11:51AM EDT | 2025-12-19 | 54.15 | 57.70 | 60.45 | 0.00 | - | 1 | 4 | 12.67% |
| UNH260116P00540000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 70.65 | 68.00 | 71.10 | 0.00 | - | 3 | 26 | 16.76% |
© 2024 Yahoo. All rights reserved.