UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:440.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00440000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 77.86 | 75.30 | 79.50 | +0.61 | +0.79% | 4 | 222 | 103.08% |
| UNH240524C00440000 | 2024-05-14 2:56PM EDT | 2024-05-24 | 74.65 | 75.45 | 78.55 | 0.00 | - | 1 | 5 | 68.65% |
| UNH240531C00440000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 56.00 | 76.15 | 81.60 | 0.00 | - | - | 1 | 54.71% |
| UNH240621C00440000 | 2024-05-15 11:04AM EDT | 2024-06-21 | 83.50 | 77.55 | 79.55 | +14.55 | +21.10% | 1 | 360 | 39.20% |
| UNH240719C00440000 | 2024-04-29 10:03AM EDT | 2024-07-19 | 60.97 | 79.70 | 81.10 | 0.00 | - | 1 | 68 | 33.65% |
| UNH240816C00440000 | 2024-05-14 2:30PM EDT | 2024-08-16 | 80.77 | 82.60 | 83.90 | 0.00 | - | 3 | 27 | 33.15% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 2024-09-20 | 70.49 | 85.30 | 86.60 | 0.00 | - | 3 | 60 | 31.89% |
| UNH250117C00440000 | 2024-05-15 11:27AM EDT | 2025-01-17 | 96.35 | 95.35 | 96.75 | +21.10 | +28.04% | 3 | 69 | 31.45% |
| UNH250321C00440000 | 2024-04-15 3:42PM EDT | 2025-03-21 | 54.10 | 100.70 | 102.90 | 0.00 | - | 1 | 2 | 32.26% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 97.25 | 107.60 | 110.10 | 0.00 | - | 1 | 12 | 32.52% |
| UNH251219C00440000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 102.25 | 118.80 | 123.30 | 0.00 | - | 5 | 16 | 33.09% |
| UNH260116C00440000 | 2024-05-10 2:28PM EDT | 2026-01-16 | 119.30 | 120.55 | 124.30 | 0.00 | - | 1 | 21 | 32.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00440000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 47 | 1,162 | 64.45% |
| UNH240524P00440000 | 2024-05-15 12:01PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.33 | -0.25 | -78.12% | 10 | 38 | 48.63% |
| UNH240531P00440000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.72 | 0.01 | 0.32 | 0.00 | - | 1 | 24 | 37.11% |
| UNH240607P00440000 | 2024-05-03 10:43AM EDT | 2024-06-07 | 0.95 | 0.05 | 0.84 | 0.00 | - | 10 | 12 | 36.98% |
| UNH240614P00440000 | 2024-05-03 1:39PM EDT | 2024-06-14 | 1.23 | 0.01 | 1.70 | 0.00 | - | 4 | 3 | 37.83% |
| UNH240621P00440000 | 2024-05-15 2:59PM EDT | 2024-06-21 | 0.31 | 0.12 | 0.48 | -0.15 | -32.61% | 6 | 865 | 26.53% |
| UNH240719P00440000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 1.54 | 1.33 | 1.58 | -0.47 | -23.38% | 3 | 473 | 25.50% |
| UNH240816P00440000 | 2024-05-13 1:08PM EDT | 2024-08-16 | 3.15 | 2.37 | 2.49 | 0.00 | - | 1 | 143 | 23.88% |
| UNH240920P00440000 | 2024-05-15 10:04AM EDT | 2024-09-20 | 3.45 | 3.55 | 3.70 | -0.55 | -13.75% | 1 | 1,144 | 22.74% |
| UNH241220P00440000 | 2024-05-14 12:19PM EDT | 2024-12-20 | 8.76 | 7.90 | 8.15 | 0.00 | - | 1 | 13 | 22.60% |
| UNH250117P00440000 | 2024-05-15 3:10PM EDT | 2025-01-17 | 9.55 | 9.35 | 9.70 | -0.50 | -5.10% | 8 | 761 | 22.76% |
| UNH250321P00440000 | 2024-05-15 3:04PM EDT | 2025-03-21 | 12.20 | 11.90 | 12.60 | -1.01 | -7.65% | 25 | 261 | 22.63% |
| UNH250620P00440000 | 2024-05-15 12:31PM EDT | 2025-06-20 | 15.90 | 15.40 | 16.40 | -1.13 | -6.64% | 8 | 253 | 22.40% |
| UNH251219P00440000 | 2024-05-06 3:33PM EDT | 2025-12-19 | 27.60 | 22.10 | 23.75 | 0.00 | - | 2 | 44 | 22.33% |
| UNH260116P00440000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 23.95 | 22.05 | 24.20 | -1.85 | -7.17% | 3 | 220 | 22.03% |
© 2024 Yahoo. All rights reserved.