UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00460000 | 2024-05-15 10:04AM EDT | 2024-05-17 | 62.58 | 57.05 | 59.90 | +12.08 | +23.92% | 4 | 627 | 101.71% |
| UNH240524C00460000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 46.20 | 56.65 | 60.20 | 0.00 | - | 2 | 16 | 62.31% |
| UNH240531C00460000 | 2024-04-23 12:07PM EDT | 2024-05-31 | 34.18 | 55.95 | 61.85 | 0.00 | - | 5 | 3 | 54.29% |
| UNH240621C00460000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 59.00 | 59.35 | 61.40 | +0.60 | +1.03% | 3 | 364 | 34.42% |
| UNH240719C00460000 | 2024-05-15 11:11AM EDT | 2024-07-19 | 67.62 | 62.40 | 63.90 | +7.82 | +13.08% | 1 | 291 | 30.91% |
| UNH240816C00460000 | 2024-05-02 1:12PM EDT | 2024-08-16 | 66.40 | 65.80 | 67.10 | +20.80 | +45.61% | 2 | 143 | 30.46% |
| UNH240920C00460000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 69.50 | 68.85 | 70.35 | +4.70 | +7.25% | 1 | 904 | 29.62% |
| UNH250117C00460000 | 2024-05-15 3:23PM EDT | 2025-01-17 | 81.25 | 80.40 | 82.80 | +1.91 | +2.41% | 1 | 344 | 30.47% |
| UNH250321C00460000 | 2024-04-11 2:42PM EDT | 2025-03-21 | 42.03 | 81.85 | 87.05 | 0.00 | - | - | 2 | 29.84% |
| UNH250620C00460000 | 2024-05-13 9:39AM EDT | 2025-06-20 | 92.37 | 93.85 | 97.00 | 0.00 | - | 1 | 47 | 31.56% |
| UNH251219C00460000 | 2024-04-23 9:32AM EDT | 2025-12-19 | 87.06 | 105.90 | 110.65 | 0.00 | - | 1 | 25 | 32.11% |
| UNH260116C00460000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 112.50 | 107.80 | 112.00 | +22.33 | +24.76% | 1 | 66 | 31.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00460000 | 2024-05-15 12:48PM EDT | 2024-05-17 | 0.12 | 0.01 | 0.09 | 0.00 | - | 70 | 706 | 64.26% |
| UNH240524P00460000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.30 | -0.04 | -18.18% | 51 | 90 | 38.82% |
| UNH240531P00460000 | 2024-05-15 2:06PM EDT | 2024-05-31 | 0.28 | 0.06 | 1.02 | -0.17 | -37.78% | 20 | 60 | 36.74% |
| UNH240607P00460000 | 2024-05-15 12:04PM EDT | 2024-06-07 | 0.57 | 0.00 | 1.00 | -0.05 | -8.06% | 6 | 13 | 30.51% |
| UNH240614P00460000 | 2024-05-14 12:51PM EDT | 2024-06-14 | 0.70 | 0.24 | 1.71 | 0.00 | - | 7 | 17 | 30.32% |
| UNH240621P00460000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 0.77 | 0.67 | 0.86 | -0.10 | -11.49% | 36 | 996 | 23.28% |
| UNH240719P00460000 | 2024-05-15 1:03PM EDT | 2024-07-19 | 2.80 | 2.58 | 3.00 | -0.60 | -17.65% | 17 | 550 | 24.05% |
| UNH240816P00460000 | 2024-05-15 11:43AM EDT | 2024-08-16 | 4.00 | 3.95 | 4.15 | -0.55 | -12.09% | 3 | 181 | 22.26% |
| UNH240920P00460000 | 2024-05-15 2:06PM EDT | 2024-09-20 | 5.78 | 5.55 | 5.95 | -0.77 | -11.76% | 13 | 438 | 21.52% |
| UNH241220P00460000 | 2024-05-15 10:08AM EDT | 2024-12-20 | 10.90 | 10.90 | 11.50 | -1.24 | -10.21% | 12 | 43 | 21.56% |
| UNH250117P00460000 | 2024-05-15 2:06PM EDT | 2025-01-17 | 13.09 | 12.80 | 13.20 | -1.95 | -12.97% | 17 | 631 | 21.65% |
| UNH250321P00460000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 17.65 | 15.50 | 16.55 | 0.00 | - | 2 | 68 | 21.61% |
| UNH250620P00460000 | 2024-05-09 12:13PM EDT | 2025-06-20 | 19.75 | 19.70 | 20.85 | -3.65 | -15.60% | 1 | 170 | 21.48% |
| UNH251219P00460000 | 2024-05-07 10:24AM EDT | 2025-12-19 | 32.57 | 26.20 | 30.70 | 0.00 | - | 2 | 55 | 22.32% |
| UNH260116P00460000 | 2024-05-15 12:37PM EDT | 2026-01-16 | 29.60 | 28.45 | 29.75 | -2.55 | -7.93% | 3 | 116 | 21.39% |
© 2024 Yahoo. All rights reserved.