UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00470000 | 2024-05-15 9:57AM EDT | 2024-05-17 | 48.88 | 45.70 | 50.65 | +6.73 | +15.97% | 1 | 360 | 65.09% |
| UNH240524C00470000 | 2024-05-14 9:57AM EDT | 2024-05-24 | 41.23 | 46.75 | 50.10 | 0.00 | - | 1 | 43 | 50.54% |
| UNH240531C00470000 | 2024-05-15 9:57AM EDT | 2024-05-31 | 49.32 | 46.05 | 51.60 | +0.92 | +1.90% | 2 | 39 | 45.01% |
| UNH240607C00470000 | 2024-04-25 3:10PM EDT | 2024-06-07 | 30.88 | 47.00 | 52.70 | 0.00 | - | - | 2 | 41.30% |
| UNH240621C00470000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 54.30 | 49.65 | 51.65 | +10.70 | +24.54% | 10 | 1,637 | 30.23% |
| UNH240719C00470000 | 2024-05-15 1:09PM EDT | 2024-07-19 | 54.15 | 53.50 | 55.05 | +3.10 | +6.07% | 7 | 597 | 28.92% |
| UNH240816C00470000 | 2024-05-15 11:52AM EDT | 2024-08-16 | 57.99 | 57.15 | 58.45 | +10.28 | +21.55% | 3 | 74 | 28.65% |
| UNH240920C00470000 | 2024-05-10 2:20PM EDT | 2024-09-20 | 56.96 | 60.40 | 62.10 | 0.00 | - | 3 | 792 | 28.24% |
| UNH241220C00470000 | 2024-05-09 10:47AM EDT | 2024-12-20 | 62.90 | 69.00 | 72.75 | 0.00 | - | 2 | 201 | 29.52% |
| UNH250117C00470000 | 2024-05-14 3:44PM EDT | 2025-01-17 | 75.00 | 73.05 | 75.45 | +2.30 | +3.16% | 1 | 545 | 29.63% |
| UNH250321C00470000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 71.80 | 78.85 | 81.25 | 0.00 | - | 2 | 10 | 29.90% |
| UNH250620C00470000 | 2024-05-14 12:47PM EDT | 2025-06-20 | 84.00 | 85.40 | 90.95 | 0.00 | - | 2 | 352 | 31.30% |
| UNH251219C00470000 | 2024-05-14 1:17PM EDT | 2025-12-19 | 96.36 | 99.30 | 104.30 | 0.00 | - | 1 | 32 | 31.62% |
| UNH260116C00470000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 84.50 | 101.40 | 105.50 | 0.00 | - | 3 | 38 | 31.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00470000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 96 | 3,591 | 47.95% |
| UNH240524P00470000 | 2024-05-15 9:53AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.41 | -0.16 | -61.54% | 1 | 53 | 32.86% |
| UNH240531P00470000 | 2024-05-15 9:51AM EDT | 2024-05-31 | 0.30 | 0.09 | 0.27 | -0.09 | -23.08% | 1 | 74 | 23.41% |
| UNH240607P00470000 | 2024-05-14 12:09PM EDT | 2024-06-07 | 0.73 | 0.22 | 0.89 | -0.09 | -10.98% | 1 | 12 | 24.82% |
| UNH240614P00470000 | 2024-05-15 12:11PM EDT | 2024-06-14 | 0.78 | 0.38 | 1.09 | -0.57 | -42.22% | 2 | 67 | 22.88% |
| UNH240621P00470000 | 2024-05-15 2:59PM EDT | 2024-06-21 | 1.09 | 1.03 | 1.15 | -0.23 | -17.42% | 63 | 2,005 | 20.94% |
| UNH240719P00470000 | 2024-05-15 2:15PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.85 | -0.95 | -20.43% | 28 | 357 | 22.46% |
| UNH240816P00470000 | 2024-05-15 12:44PM EDT | 2024-08-16 | 5.47 | 5.20 | 5.45 | -0.83 | -13.17% | 9 | 489 | 21.33% |
| UNH240920P00470000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 7.30 | 7.15 | 7.45 | -1.40 | -16.09% | 13 | 1,348 | 20.64% |
| UNH241220P00470000 | 2024-05-15 10:32AM EDT | 2024-12-20 | 13.65 | 13.05 | 15.10 | -0.85 | -5.86% | 3 | 43 | 22.06% |
| UNH250117P00470000 | 2024-05-15 11:41AM EDT | 2025-01-17 | 14.95 | 15.05 | 16.00 | -1.61 | -9.72% | 16 | 1,316 | 21.43% |
| UNH250321P00470000 | 2024-05-09 11:06AM EDT | 2025-03-21 | 21.50 | 17.90 | 18.90 | 0.00 | - | 3 | 54 | 20.98% |
| UNH250620P00470000 | 2024-05-15 12:24PM EDT | 2025-06-20 | 23.26 | 22.25 | 23.45 | -1.54 | -6.21% | 1 | 105 | 20.93% |
| UNH251219P00470000 | 2024-05-14 12:14PM EDT | 2025-12-19 | 32.10 | 29.30 | 32.00 | 0.00 | - | 5 | 27 | 21.11% |
| UNH260116P00470000 | 2024-05-15 12:44PM EDT | 2026-01-16 | 32.45 | 31.35 | 33.20 | +0.05 | +0.15% | 3 | 1,032 | 21.13% |
© 2024 Yahoo. All rights reserved.