UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00480000 | 2024-05-15 1:31PM EDT | 2024-05-17 | 38.00 | 37.25 | 38.95 | +1.90 | +5.26% | 16 | 418 | 60.43% |
| UNH240524C00480000 | 2024-05-15 11:14AM EDT | 2024-05-24 | 43.10 | 37.45 | 40.45 | +11.11 | +34.73% | 2 | 47 | 46.69% |
| UNH240531C00480000 | 2024-05-14 10:49AM EDT | 2024-05-31 | 40.03 | 36.35 | 42.00 | +7.36 | +22.53% | 1 | 62 | 41.21% |
| UNH240607C00480000 | 2024-05-15 11:23AM EDT | 2024-06-07 | 43.25 | 36.70 | 41.45 | +22.85 | +112.01% | 2 | 5 | 33.12% |
| UNH240621C00480000 | 2024-05-15 11:22AM EDT | 2024-06-21 | 44.00 | 41.00 | 41.95 | +4.60 | +11.68% | 16 | 1,401 | 27.44% |
| UNH240719C00480000 | 2024-05-15 11:23AM EDT | 2024-07-19 | 49.15 | 45.45 | 46.35 | +11.27 | +29.75% | 3 | 291 | 27.61% |
| UNH240816C00480000 | 2024-05-15 11:22AM EDT | 2024-08-16 | 52.86 | 49.45 | 50.35 | +14.91 | +39.29% | 3 | 89 | 27.83% |
| UNH240920C00480000 | 2024-05-14 3:30PM EDT | 2024-09-20 | 52.23 | 53.05 | 54.20 | 0.00 | - | 2 | 391 | 27.43% |
| UNH241220C00480000 | 2024-05-09 1:11PM EDT | 2024-12-20 | 55.10 | 62.95 | 64.75 | 0.00 | - | 6 | 7 | 28.42% |
| UNH250117C00480000 | 2024-05-15 11:10AM EDT | 2025-01-17 | 71.20 | 66.80 | 68.80 | +5.20 | +7.88% | 5 | 310 | 29.39% |
| UNH250321C00480000 | 2024-04-30 10:05AM EDT | 2025-03-21 | 52.15 | 72.30 | 74.30 | 0.00 | - | 17 | 39 | 29.39% |
| UNH250620C00480000 | 2024-05-14 3:17PM EDT | 2025-06-20 | 80.00 | 80.10 | 82.55 | 0.00 | - | 1 | 327 | 29.98% |
| UNH251219C00480000 | 2024-05-15 12:04PM EDT | 2025-12-19 | 94.22 | 94.05 | 97.60 | +2.12 | +2.30% | 10 | 69 | 31.09% |
| UNH260116C00480000 | 2024-05-07 10:23AM EDT | 2026-01-16 | 82.50 | 95.30 | 98.30 | 0.00 | - | 1 | 136 | 30.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00480000 | 2024-05-15 12:46PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 50 | 966 | 37.11% |
| UNH240524P00480000 | 2024-05-15 12:11PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.31 | -0.17 | -48.57% | 46 | 88 | 25.17% |
| UNH240531P00480000 | 2024-05-15 1:51PM EDT | 2024-05-31 | 0.45 | 0.17 | 0.44 | -0.11 | -19.64% | 25 | 81 | 20.64% |
| UNH240607P00480000 | 2024-05-15 11:45AM EDT | 2024-06-07 | 0.77 | 0.68 | 0.76 | -0.43 | -35.83% | 22 | 47 | 19.53% |
| UNH240614P00480000 | 2024-05-15 1:58PM EDT | 2024-06-14 | 1.25 | 1.12 | 1.25 | -0.30 | -19.35% | 22 | 14 | 19.42% |
| UNH240621P00480000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 1.85 | 1.66 | 1.76 | -0.43 | -18.86% | 53 | 2,050 | 19.28% |
| UNH240628P00480000 | 2024-05-15 11:50AM EDT | 2024-06-28 | 2.20 | 2.06 | 4.30 | -0.48 | -17.91% | 5 | 5 | 23.87% |
| UNH240719P00480000 | 2024-05-15 1:23PM EDT | 2024-07-19 | 5.15 | 5.05 | 5.30 | -0.72 | -12.27% | 45 | 476 | 21.41% |
| UNH240816P00480000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 7.07 | 6.95 | 7.20 | -1.38 | -16.33% | 11 | 367 | 20.47% |
| UNH240920P00480000 | 2024-05-15 2:05PM EDT | 2024-09-20 | 9.24 | 9.15 | 9.45 | -1.26 | -12.00% | 4 | 622 | 19.86% |
| UNH241220P00480000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 15.60 | 15.80 | 16.30 | -2.10 | -11.86% | 5 | 12 | 20.37% |
| UNH250117P00480000 | 2024-05-15 11:38AM EDT | 2025-01-17 | 17.95 | 17.80 | 18.25 | -2.65 | -12.86% | 10 | 1,954 | 20.51% |
| UNH250321P00480000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 29.60 | 20.95 | 21.65 | 0.00 | - | 19 | 128 | 20.35% |
| UNH250620P00480000 | 2024-05-09 10:25AM EDT | 2025-06-20 | 29.40 | 25.35 | 26.30 | 0.00 | - | 6 | 82 | 20.30% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 2025-12-19 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 33.24% |
| UNH260116P00480000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 35.35 | 34.25 | 35.80 | -1.80 | -4.85% | 2 | 852 | 20.36% |
© 2024 Yahoo. All rights reserved.