UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00450000 | 2024-05-09 10:39AM EDT | 2024-05-17 | 57.06 | 65.15 | 70.10 | 0.00 | - | 1 | 864 | 103.37% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 2024-05-24 | 47.00 | 66.25 | 69.05 | 0.00 | - | 1 | 11 | 56.84% |
| UNH240531C00450000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 46.72 | 66.20 | 71.65 | 0.00 | - | 1 | 6 | 51.18% |
| UNH240621C00450000 | 2024-05-15 11:02AM EDT | 2024-06-21 | 73.50 | 68.55 | 70.10 | +11.54 | +18.62% | 2 | 316 | 38.03% |
| UNH240719C00450000 | 2024-05-15 1:09PM EDT | 2024-07-19 | 72.15 | 70.80 | 71.95 | +7.27 | +11.21% | 5 | 668 | 32.78% |
| UNH240816C00450000 | 2024-05-02 1:12PM EDT | 2024-08-16 | 53.35 | 73.70 | 75.20 | 0.00 | - | 13 | 46 | 32.49% |
| UNH240920C00450000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 70.00 | 76.65 | 77.95 | 0.00 | - | 1 | 145 | 31.02% |
| UNH241220C00450000 | 2024-05-10 2:50PM EDT | 2024-12-20 | 82.01 | 85.25 | 86.55 | 0.00 | - | 1 | 1 | 30.91% |
| UNH250117C00450000 | 2024-05-15 1:11PM EDT | 2025-01-17 | 89.55 | 88.20 | 89.25 | +3.95 | +4.61% | 1 | 607 | 31.11% |
| UNH250321C00450000 | 2024-05-10 10:55AM EDT | 2025-03-21 | 89.00 | 92.80 | 95.85 | 0.00 | - | 1 | 8 | 32.03% |
| UNH250620C00450000 | 2024-04-29 1:12PM EDT | 2025-06-20 | 82.85 | 100.85 | 103.30 | 0.00 | - | 2 | 36 | 32.28% |
| UNH251219C00450000 | 2024-05-01 11:12AM EDT | 2025-12-19 | 95.60 | 113.10 | 117.35 | 0.00 | - | 1 | 65 | 33.06% |
| UNH260116C00450000 | 2024-05-15 11:07AM EDT | 2026-01-16 | 120.00 | 113.60 | 117.80 | +20.90 | +21.09% | 7 | 75 | 32.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00450000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 9 | 900 | 58.59% |
| UNH240524P00450000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.20 | -0.81 | -89.01% | 10 | 61 | 39.36% |
| UNH240531P00450000 | 2024-05-15 12:22PM EDT | 2024-05-31 | 0.18 | 0.02 | 0.34 | +0.01 | +5.88% | 7 | 65 | 32.79% |
| UNH240607P00450000 | 2024-05-14 1:29PM EDT | 2024-06-07 | 0.35 | 0.09 | 1.50 | 0.00 | - | 2 | 10 | 36.94% |
| UNH240614P00450000 | 2024-05-15 2:07PM EDT | 2024-06-14 | 0.36 | 0.02 | 0.49 | -0.52 | -59.09% | 1 | 2 | 25.84% |
| UNH240621P00450000 | 2024-05-15 2:09PM EDT | 2024-06-21 | 0.59 | 0.40 | 0.59 | -0.02 | -3.28% | 21 | 1,409 | 24.15% |
| UNH240719P00450000 | 2024-05-15 12:44PM EDT | 2024-07-19 | 1.97 | 1.91 | 2.09 | -0.29 | -12.83% | 2 | 1,632 | 24.17% |
| UNH240816P00450000 | 2024-05-15 11:24AM EDT | 2024-08-16 | 2.90 | 3.05 | 3.25 | -1.15 | -28.40% | 1 | 193 | 22.87% |
| UNH240920P00450000 | 2024-05-15 12:09PM EDT | 2024-09-20 | 4.52 | 4.50 | 4.70 | -1.10 | -19.57% | 7 | 808 | 21.89% |
| UNH241220P00450000 | 2024-05-14 12:39PM EDT | 2024-12-20 | 10.60 | 9.40 | 9.75 | 0.00 | - | 3 | 89 | 21.95% |
| UNH250117P00450000 | 2024-05-15 12:24PM EDT | 2025-01-17 | 11.30 | 11.05 | 11.40 | -1.02 | -8.28% | 6 | 1,375 | 22.09% |
| UNH250321P00450000 | 2024-05-10 12:42PM EDT | 2025-03-21 | 15.05 | 13.85 | 14.60 | 0.00 | - | 1 | 45 | 22.06% |
| UNH250620P00450000 | 2024-05-15 2:50PM EDT | 2025-06-20 | 18.00 | 18.10 | 18.25 | -0.90 | -4.76% | 12 | 187 | 21.64% |
| UNH251219P00450000 | 2024-05-14 1:22PM EDT | 2025-12-19 | 26.70 | 24.35 | 26.20 | 0.00 | - | 4 | 37 | 21.79% |
| UNH260116P00450000 | 2024-05-15 2:24PM EDT | 2026-01-16 | 26.76 | 26.40 | 26.95 | -0.74 | -2.69% | 6 | 109 | 21.63% |
© 2024 Yahoo. All rights reserved.