UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:430.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00430000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 71.00 | 84.35 | 90.30 | 0.00 | - | 5 | 62 | 151.07% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 2024-05-24 | 76.41 | 87.20 | 90.30 | 0.00 | - | 2 | 0 | 67.51% |
| UNH240621C00430000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 91.79 | 88.90 | 90.95 | +8.29 | +9.93% | 1 | 138 | 44.98% |
| UNH240719C00430000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 69.87 | 90.70 | 92.05 | 0.00 | - | 1 | 12 | 37.05% |
| UNH240816C00430000 | 2024-04-22 10:54AM EDT | 2024-08-16 | 75.03 | 93.35 | 94.65 | 0.00 | - | 1 | 5 | 36.01% |
| UNH240920C00430000 | 2024-05-01 9:38AM EDT | 2024-09-20 | 65.56 | 95.85 | 97.20 | 0.00 | - | 1 | 71 | 34.36% |
| UNH241220C00430000 | 2024-05-13 1:31PM EDT | 2024-12-20 | 97.89 | 102.35 | 104.35 | 0.00 | - | 1 | 1 | 33.14% |
| UNH250117C00430000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 78.50 | 104.65 | 106.40 | 0.00 | - | 1 | 68 | 32.91% |
| UNH250620C00430000 | 2024-04-29 1:12PM EDT | 2025-06-20 | 96.50 | 116.05 | 118.80 | 0.00 | - | 2 | 13 | 33.46% |
| UNH251219C00430000 | 2023-11-07 10:53AM EDT | 2025-12-19 | 155.00 | 160.25 | 167.10 | 0.00 | - | 1 | 2 | 50.36% |
| UNH260116C00430000 | 2024-05-13 2:41PM EDT | 2026-01-16 | 127.00 | 128.80 | 132.65 | 0.00 | - | 1 | 9 | 33.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00430000 | 2024-05-15 11:05AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.10 | +0.03 | +100.00% | 5 | 987 | 80.47% |
| UNH240524P00430000 | 2024-05-15 9:44AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.32 | +0.01 | +7.69% | 3 | 141 | 54.79% |
| UNH240531P00430000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 0.49 | 0.01 | 0.59 | 0.00 | - | 6 | 22 | 46.41% |
| UNH240607P00430000 | 2024-05-07 2:40PM EDT | 2024-06-07 | 0.37 | 0.12 | 0.32 | 0.00 | - | - | 13 | 35.35% |
| UNH240614P00430000 | 2024-05-15 11:48AM EDT | 2024-06-14 | 0.27 | 0.16 | 0.45 | -0.29 | -51.79% | 4 | 1 | 32.84% |
| UNH240621P00430000 | 2024-05-15 11:15AM EDT | 2024-06-21 | 0.26 | 0.20 | 0.45 | -0.11 | -29.73% | 37 | 1,469 | 29.66% |
| UNH240719P00430000 | 2024-05-14 2:26PM EDT | 2024-07-19 | 1.25 | 0.85 | 1.50 | 0.00 | - | 2 | 313 | 28.27% |
| UNH240816P00430000 | 2024-05-10 11:21AM EDT | 2024-08-16 | 2.36 | 1.77 | 1.91 | 0.00 | - | 4 | 70 | 25.02% |
| UNH240920P00430000 | 2024-05-14 1:04PM EDT | 2024-09-20 | 3.35 | 2.65 | 2.92 | 0.00 | - | 1 | 458 | 23.72% |
| UNH241220P00430000 | 2024-05-07 10:47AM EDT | 2024-12-20 | 9.50 | 6.30 | 6.65 | 0.00 | - | 3 | 5 | 23.19% |
| UNH250117P00430000 | 2024-05-15 10:26AM EDT | 2025-01-17 | 7.91 | 7.70 | 8.05 | -0.65 | -7.59% | 2 | 527 | 23.33% |
| UNH250321P00430000 | 2024-05-15 10:48AM EDT | 2025-03-21 | 9.95 | 10.05 | 10.55 | -1.90 | -16.03% | 1 | 156 | 23.04% |
| UNH250620P00430000 | 2024-05-15 12:31PM EDT | 2025-06-20 | 13.95 | 13.35 | 14.10 | -1.25 | -8.22% | 8 | 128 | 22.81% |
| UNH251219P00430000 | 2024-05-10 11:01AM EDT | 2025-12-19 | 21.20 | 19.30 | 20.85 | 0.00 | - | 4 | 82 | 22.60% |
| UNH260116P00430000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 21.60 | 21.20 | 22.05 | -3.70 | -14.62% | 3 | 94 | 22.69% |
© 2024 Yahoo. All rights reserved.