UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:420.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00420000 | 2024-05-14 12:55PM EDT | 2024-05-17 | 93.40 | 94.80 | 100.00 | 0.00 | - | 3 | 25 | 161.04% |
| UNH240524C00420000 | 2024-05-14 12:55PM EDT | 2024-05-24 | 94.02 | 95.95 | 98.85 | 0.00 | - | 3 | 5 | 75.93% |
| UNH240531C00420000 | 2024-05-07 10:17AM EDT | 2024-05-31 | 77.26 | 95.50 | 101.65 | 0.00 | - | - | 3 | 55.30% |
| UNH240621C00420000 | 2024-05-08 2:18PM EDT | 2024-06-21 | 85.77 | 97.50 | 99.50 | 0.00 | - | 2 | 90 | 42.76% |
| UNH240719C00420000 | 2024-04-29 3:09PM EDT | 2024-07-19 | 74.50 | 99.00 | 100.40 | 0.00 | - | 1 | 8 | 35.67% |
| UNH240816C00420000 | 2024-04-18 10:18AM EDT | 2024-08-16 | 90.00 | 101.50 | 102.80 | 0.00 | - | 2 | 7 | 35.54% |
| UNH240920C00420000 | 2024-04-18 11:39AM EDT | 2024-09-20 | 86.81 | 103.70 | 105.15 | 0.00 | - | 4 | 30 | 34.20% |
| UNH250117C00420000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 111.00 | 112.30 | 113.65 | 0.00 | - | 3 | 95 | 32.94% |
| UNH250620C00420000 | 2024-04-12 3:50PM EDT | 2025-06-20 | 67.20 | 119.30 | 124.00 | 0.00 | - | 3 | 10 | 32.65% |
| UNH251219C00420000 | 2024-04-03 11:33AM EDT | 2025-12-19 | 93.92 | 111.00 | 115.70 | 0.00 | - | 1 | 5 | 22.61% |
| UNH260116C00420000 | 2024-04-16 9:36AM EDT | 2026-01-16 | 105.00 | 134.95 | 138.90 | 0.00 | - | 2 | 5 | 33.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00420000 | 2024-05-14 10:09AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 272 | 75.00% |
| UNH240524P00420000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.32 | -0.47 | -95.92% | 20 | 62 | 55.37% |
| UNH240531P00420000 | 2024-05-15 9:53AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.21 | -0.07 | -46.67% | 1 | 50 | 43.85% |
| UNH240621P00420000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.25 | -0.17 | -56.67% | 3 | 2,436 | 30.05% |
| UNH240719P00420000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 0.91 | 0.60 | 1.19 | -0.18 | -16.51% | 4 | 111 | 29.66% |
| UNH240816P00420000 | 2024-05-10 3:01PM EDT | 2024-08-16 | 1.82 | 1.27 | 1.62 | 0.00 | - | 5 | 308 | 26.51% |
| UNH240920P00420000 | 2024-05-13 10:40AM EDT | 2024-09-20 | 2.57 | 2.15 | 2.33 | 0.00 | - | 2 | 674 | 24.59% |
| UNH241220P00420000 | 2024-05-15 10:40AM EDT | 2024-12-20 | 5.20 | 5.35 | 5.65 | -1.90 | -26.76% | 2 | 7 | 23.95% |
| UNH250117P00420000 | 2024-05-14 12:07PM EDT | 2025-01-17 | 6.94 | 6.60 | 6.90 | -0.66 | -8.68% | 1 | 522 | 24.05% |
| UNH250321P00420000 | 2024-05-13 11:00AM EDT | 2025-03-21 | 9.76 | 8.65 | 9.25 | 0.00 | - | 1 | 135 | 23.75% |
| UNH250620P00420000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 13.78 | 11.65 | 12.50 | 0.00 | - | 4 | 208 | 23.41% |
| UNH251219P00420000 | 2024-05-08 3:28PM EDT | 2025-12-19 | 20.15 | 17.80 | 19.30 | 0.00 | - | 1 | 94 | 23.36% |
| UNH260116P00420000 | 2024-05-15 1:21PM EDT | 2026-01-16 | 19.50 | 19.45 | 19.70 | -0.50 | -2.50% | 3 | 266 | 23.04% |
© 2024 Yahoo. All rights reserved.