UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 2024-05-17 | 58.00 | 127.30 | 134.00 | 0.00 | - | 1 | 5 | 224.93% |
| UNH240524C00390000 | 2024-05-08 2:20PM EDT | 2024-05-24 | 114.40 | 126.25 | 129.60 | 0.00 | - | 4 | 3 | 89.80% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 59.75 | 120.05 | 127.00 | 0.00 | - | - | 1 | 0.00% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 2024-06-21 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 101.90% |
| UNH240719C00390000 | 2024-02-29 11:04AM EDT | 2024-07-19 | 114.60 | 106.70 | 112.75 | 0.00 | - | - | 3 | 0.00% |
| UNH240816C00390000 | 2024-04-15 2:48PM EDT | 2024-08-16 | 67.32 | 131.30 | 132.50 | 0.00 | - | - | 10 | 44.97% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 99.80 | 132.90 | 134.55 | 0.00 | - | 2 | 11 | 42.26% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 2025-01-17 | 85.12 | 132.20 | 137.80 | 0.00 | - | 1 | 16 | 34.35% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 2025-06-20 | 97.00 | 125.75 | 130.30 | 0.00 | - | 3 | 3 | 18.87% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 150.20 | 158.60 | 162.10 | 0.00 | - | 3 | 4 | 36.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00390000 | 2024-05-13 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.31 | 0.00 | - | 13 | 375 | 160.74% |
| UNH240524P00390000 | 2024-05-02 1:20PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 13 | 71.97% |
| UNH240621P00390000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.20 | +0.02 | +33.33% | 1 | 623 | 37.99% |
| UNH240719P00390000 | 2024-05-15 11:22AM EDT | 2024-07-19 | 0.40 | 0.31 | 0.45 | -0.17 | -29.82% | 1 | 399 | 32.30% |
| UNH240816P00390000 | 2024-05-13 10:32AM EDT | 2024-08-16 | 0.99 | 0.40 | 0.75 | 0.00 | - | 5 | 47 | 29.37% |
| UNH240920P00390000 | 2024-05-14 10:40AM EDT | 2024-09-20 | 1.43 | 0.91 | 1.56 | 0.00 | - | 1 | 805 | 28.70% |
| UNH241220P00390000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 3.80 | 2.85 | 3.20 | 0.00 | - | 1 | 56 | 25.76% |
| UNH250117P00390000 | 2024-05-13 9:47AM EDT | 2025-01-17 | 3.80 | 3.80 | 4.05 | -0.25 | -6.17% | 2 | 217 | 25.75% |
| UNH250321P00390000 | 2024-05-13 11:32AM EDT | 2025-03-21 | 6.25 | 5.35 | 5.90 | 0.00 | - | 1 | 53 | 25.49% |
| UNH250620P00390000 | 2024-05-10 10:37AM EDT | 2025-06-20 | 8.39 | 7.65 | 8.30 | 0.00 | - | 1 | 29 | 24.88% |
| UNH251219P00390000 | 2024-04-15 3:44PM EDT | 2025-12-19 | 26.50 | 12.15 | 13.65 | 0.00 | - | 21 | 25 | 24.54% |
| UNH260116P00390000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 14.15 | 14.00 | 14.45 | -2.15 | -13.19% | 2 | 47 | 24.50% |
© 2024 Yahoo. All rights reserved.