UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00490000 | 2024-05-15 12:39PM EDT | 2024-05-17 | 27.00 | 26.15 | 28.90 | +0.77 | +2.94% | 29 | 1,212 | 52.41% |
| UNH240524C00490000 | 2024-05-15 10:56AM EDT | 2024-05-24 | 31.70 | 27.85 | 30.40 | +11.91 | +60.18% | 6 | 78 | 36.27% |
| UNH240531C00490000 | 2024-05-15 11:16AM EDT | 2024-05-31 | 33.31 | 26.60 | 30.70 | +8.45 | +33.99% | 17 | 63 | 28.84% |
| UNH240607C00490000 | 2024-05-13 3:37PM EDT | 2024-06-07 | 33.60 | 30.35 | 31.15 | +6.50 | +23.99% | 2 | 44 | 25.53% |
| UNH240614C00490000 | 2024-05-09 12:23PM EDT | 2024-06-14 | 23.61 | 29.15 | 32.95 | 0.00 | - | 1 | 11 | 26.58% |
| UNH240621C00490000 | 2024-05-15 1:43PM EDT | 2024-06-21 | 32.70 | 32.10 | 32.70 | +2.37 | +7.81% | 92 | 2,325 | 23.51% |
| UNH240628C00490000 | 2024-05-10 11:37AM EDT | 2024-06-28 | 27.45 | 32.00 | 33.70 | 0.00 | - | - | 1 | 23.40% |
| UNH240719C00490000 | 2024-05-15 11:27AM EDT | 2024-07-19 | 40.67 | 37.35 | 38.10 | +5.26 | +14.85% | 7 | 459 | 25.41% |
| UNH240816C00490000 | 2024-05-13 10:55AM EDT | 2024-08-16 | 37.08 | 41.60 | 42.45 | 0.00 | - | 1 | 136 | 26.03% |
| UNH240920C00490000 | 2024-05-14 3:54PM EDT | 2024-09-20 | 43.41 | 45.30 | 46.40 | 0.00 | - | 11 | 366 | 25.79% |
| UNH241220C00490000 | 2024-05-15 10:08AM EDT | 2024-12-20 | 58.50 | 56.55 | 57.55 | +20.85 | +55.38% | 18 | 6 | 27.26% |
| UNH250117C00490000 | 2024-05-15 11:09AM EDT | 2025-01-17 | 63.94 | 60.00 | 60.95 | +8.79 | +15.94% | 501 | 1,424 | 27.80% |
| UNH250321C00490000 | 2024-04-23 2:35PM EDT | 2025-03-21 | 48.65 | 66.10 | 67.35 | 0.00 | - | 1 | 23 | 28.39% |
| UNH250620C00490000 | 2024-05-14 11:10AM EDT | 2025-06-20 | 69.32 | 73.90 | 76.00 | 0.00 | - | 1 | 50 | 29.19% |
| UNH251219C00490000 | 2024-05-15 10:48AM EDT | 2025-12-19 | 91.23 | 86.10 | 91.10 | +4.02 | +4.61% | 1 | 102 | 30.32% |
| UNH260116C00490000 | 2024-05-14 1:17PM EDT | 2026-01-16 | 86.86 | 90.30 | 92.35 | 0.00 | - | 1 | 83 | 30.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00490000 | 2024-05-15 12:41PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.20 | -0.01 | -7.69% | 61 | 1,424 | 32.86% |
| UNH240524P00490000 | 2024-05-15 1:28PM EDT | 2024-05-24 | 0.38 | 0.34 | 0.44 | -0.25 | -39.68% | 22 | 149 | 21.00% |
| UNH240531P00490000 | 2024-05-15 12:30PM EDT | 2024-05-31 | 0.87 | 0.72 | 0.82 | -0.28 | -24.35% | 7 | 71 | 18.62% |
| UNH240607P00490000 | 2024-05-15 1:43PM EDT | 2024-06-07 | 1.33 | 1.29 | 1.53 | -1.43 | -51.81% | 8 | 40 | 18.64% |
| UNH240614P00490000 | 2024-05-15 11:45AM EDT | 2024-06-14 | 2.12 | 1.97 | 2.76 | -0.46 | -17.83% | 3 | 24 | 19.98% |
| UNH240621P00490000 | 2024-05-15 2:16PM EDT | 2024-06-21 | 2.90 | 2.84 | 2.96 | -0.75 | -20.55% | 54 | 1,427 | 18.52% |
| UNH240628P00490000 | 2024-05-15 1:21PM EDT | 2024-06-28 | 3.46 | 2.19 | 3.60 | -1.18 | -25.43% | 2 | 3 | 18.35% |
| UNH240719P00490000 | 2024-05-15 2:15PM EDT | 2024-07-19 | 7.15 | 7.10 | 7.25 | -0.95 | -11.73% | 14 | 268 | 20.70% |
| UNH240816P00490000 | 2024-05-15 1:50PM EDT | 2024-08-16 | 9.45 | 9.25 | 9.50 | -1.13 | -10.68% | 27 | 206 | 19.95% |
| UNH240920P00490000 | 2024-05-15 1:20PM EDT | 2024-09-20 | 11.84 | 11.80 | 11.95 | -1.49 | -11.18% | 4 | 554 | 19.37% |
| UNH241220P00490000 | 2024-05-09 11:41AM EDT | 2024-12-20 | 24.35 | 18.80 | 19.35 | 0.00 | - | 8 | 13 | 20.00% |
| UNH250117P00490000 | 2024-05-13 11:11AM EDT | 2025-01-17 | 23.50 | 20.90 | 21.40 | 0.00 | - | 3 | 1,247 | 20.15% |
| UNH250321P00490000 | 2024-05-15 11:37AM EDT | 2025-03-21 | 23.90 | 22.60 | 24.90 | -3.80 | -13.72% | 3 | 37 | 19.99% |
| UNH250620P00490000 | 2024-05-13 9:45AM EDT | 2025-06-20 | 29.98 | 28.60 | 29.70 | 0.00 | - | 1 | 87 | 19.96% |
| UNH251219P00490000 | 2024-03-14 10:03AM EDT | 2025-12-19 | 48.00 | 68.40 | 77.00 | 0.00 | - | 1 | 26 | 35.75% |
| UNH260116P00490000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 38.85 | 37.95 | 39.65 | -1.85 | -4.55% | 5 | 212 | 20.14% |
© 2024 Yahoo. All rights reserved.