UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00560000 | 2024-04-22 1:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.51 | 0.00 | - | 5 | 26 | 115.82% |
| UNH240503C00560000 | 2024-04-26 1:56PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.16 | +0.15 | +1,500.00% | 2 | 6 | 38.23% |
| UNH240510C00560000 | 2024-04-26 2:08PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.44 | -0.20 | -58.82% | 2 | 8 | 32.72% |
| UNH240517C00560000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 2 | 429 | 22.85% |
| UNH240524C00560000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 0.61 | 0.02 | 0.66 | 0.00 | - | 1 | 1 | 25.34% |
| UNH240621C00560000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 0.97 | 0.89 | 1.00 | -0.02 | -2.02% | 19 | 412 | 19.67% |
| UNH240719C00560000 | 2024-04-26 12:05PM EDT | 2024-07-19 | 2.80 | 2.89 | 3.10 | +0.39 | +16.18% | 2 | 365 | 21.34% |
| UNH240816C00560000 | 2024-04-26 12:10PM EDT | 2024-08-16 | 4.45 | 4.55 | 4.75 | -0.20 | -4.30% | 13 | 120 | 21.14% |
| UNH240920C00560000 | 2024-04-26 1:28PM EDT | 2024-09-20 | 7.20 | 6.75 | 7.05 | +0.11 | +1.55% | 43 | 450 | 21.23% |
| UNH241220C00560000 | 2024-04-26 11:21AM EDT | 2024-12-20 | 14.55 | 15.25 | 16.00 | +3.25 | +28.76% | 8 | 63 | 23.75% |
| UNH250117C00560000 | 2024-04-26 11:13AM EDT | 2025-01-17 | 17.30 | 17.95 | 18.40 | +1.25 | +7.79% | 3 | 714 | 24.09% |
| UNH250321C00560000 | 2024-04-26 10:55AM EDT | 2025-03-21 | 22.35 | 22.55 | 23.30 | -0.65 | -2.83% | 17 | 58 | 24.55% |
| UNH250620C00560000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 30.06 | 29.45 | 30.75 | +2.91 | +10.72% | 3 | 101 | 25.48% |
| UNH251219C00560000 | 2024-04-17 11:46AM EDT | 2025-12-19 | 35.10 | 39.35 | 44.05 | 0.00 | - | 6 | 74 | 26.69% |
| UNH260116C00560000 | 2024-04-26 1:19PM EDT | 2026-01-16 | 45.25 | 44.25 | 45.85 | +3.90 | +9.43% | 3 | 15 | 26.79% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00560000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 64.22 | 63.10 | 65.95 | -2.11 | -3.18% | 1 | 1 | 33.56% |
| UNH240621P00560000 | 2024-04-24 2:57PM EDT | 2024-06-21 | 74.45 | 63.30 | 65.95 | 0.00 | - | 261 | 17 | 20.87% |
| UNH240719P00560000 | 2024-03-06 11:01AM EDT | 2024-07-19 | 84.50 | 104.00 | 106.15 | 0.00 | - | 2 | 0 | 67.24% |
| UNH240920P00560000 | 2024-04-23 11:01AM EDT | 2024-09-20 | 68.55 | 64.90 | 67.30 | 0.00 | - | 1 | 3 | 15.51% |
| UNH250117P00560000 | 2024-04-22 1:43PM EDT | 2025-01-17 | 70.80 | 69.15 | 73.40 | 0.00 | - | 101 | 105 | 17.22% |
| UNH250620P00560000 | 2024-04-02 3:10PM EDT | 2025-06-20 | 105.05 | 73.25 | 76.45 | 0.00 | - | 2 | 41 | 15.57% |
| UNH251219P00560000 | 2024-02-09 4:32PM EDT | 2025-12-19 | 69.25 | 88.05 | 94.50 | 0.00 | - | 2 | 2 | 20.95% |
| UNH260116P00560000 | 2024-04-17 12:30PM EDT | 2026-01-16 | 89.62 | 78.25 | 82.95 | 0.00 | - | 9 | 96 | 15.66% |
© 2024 Yahoo. All rights reserved.