UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:530.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00530000 | 2024-05-15 1:17PM EDT | 2024-05-17 | 0.32 | 0.27 | 0.33 | -0.11 | -25.58% | 202 | 2,665 | 18.41% |
| UNH240524C00530000 | 2024-05-15 1:22PM EDT | 2024-05-24 | 2.15 | 2.02 | 2.22 | +0.54 | +33.54% | 160 | 244 | 19.03% |
| UNH240531C00530000 | 2024-05-15 1:02PM EDT | 2024-05-31 | 3.10 | 3.20 | 3.45 | +0.24 | +8.39% | 166 | 249 | 17.99% |
| UNH240607C00530000 | 2024-05-15 12:52PM EDT | 2024-06-07 | 4.57 | 4.65 | 4.90 | +0.57 | +14.25% | 8 | 27 | 18.27% |
| UNH240614C00530000 | 2024-05-15 12:21PM EDT | 2024-06-14 | 6.00 | 6.15 | 8.95 | +0.75 | +14.29% | 22 | 15 | 23.31% |
| UNH240621C00530000 | 2024-05-15 1:51PM EDT | 2024-06-21 | 7.11 | 6.90 | 7.10 | +1.11 | +18.81% | 409 | 1,684 | 18.12% |
| UNH240628C00530000 | 2024-05-15 12:39PM EDT | 2024-06-28 | 7.60 | 7.75 | 8.15 | +0.44 | +6.15% | 6 | 19 | 18.19% |
| UNH240719C00530000 | 2024-05-15 11:50AM EDT | 2024-07-19 | 14.20 | 13.70 | 13.90 | +1.14 | +8.73% | 22 | 680 | 21.79% |
| UNH240816C00530000 | 2024-05-15 12:31PM EDT | 2024-08-16 | 17.50 | 17.85 | 18.15 | +3.75 | +27.27% | 38 | 315 | 22.37% |
| UNH240920C00530000 | 2024-05-15 12:03PM EDT | 2024-09-20 | 22.06 | 21.80 | 22.15 | +0.91 | +4.30% | 15 | 435 | 22.38% |
| UNH241220C00530000 | 2024-05-08 12:02PM EDT | 2024-12-20 | 25.85 | 33.65 | 34.20 | 0.00 | - | 1 | 7 | 24.66% |
| UNH250117C00530000 | 2024-05-14 3:56PM EDT | 2025-01-17 | 35.75 | 37.30 | 37.85 | 0.00 | - | 2 | 969 | 25.37% |
| UNH250321C00530000 | 2024-05-10 3:25PM EDT | 2025-03-21 | 40.81 | 42.70 | 44.15 | 0.00 | - | 5 | 108 | 25.96% |
| UNH250620C00530000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 54.34 | 51.75 | 53.05 | +15.59 | +40.23% | 1 | 64 | 26.94% |
| UNH251219C00530000 | 2024-05-14 10:44AM EDT | 2025-12-19 | 63.60 | 66.10 | 68.40 | 0.00 | - | 1 | 17 | 28.24% |
| UNH260116C00530000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 70.75 | 68.15 | 70.20 | +15.12 | +27.18% | 4 | 81 | 28.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00530000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 41.80 | 10.90 | 13.15 | 0.00 | - | 59 | 14 | 25.62% |
| UNH240524P00530000 | 2024-05-14 11:39AM EDT | 2024-05-24 | 22.81 | 13.15 | 14.05 | 0.00 | - | 1 | 0 | 17.87% |
| UNH240531P00530000 | 2024-05-10 3:17PM EDT | 2024-05-31 | 18.88 | 13.65 | 14.75 | 0.00 | - | - | 1 | 15.74% |
| UNH240614P00530000 | 2024-05-10 1:00PM EDT | 2024-06-14 | 21.33 | 13.80 | 16.65 | 0.00 | - | - | 1 | 15.38% |
| UNH240621P00530000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 18.19 | 18.05 | 18.30 | -2.71 | -12.97% | 9 | 333 | 16.62% |
| UNH240719P00530000 | 2024-05-15 1:02PM EDT | 2024-07-19 | 23.62 | 22.85 | 23.25 | -8.93 | -27.43% | 4 | 16 | 18.55% |
| UNH240816P00530000 | 2024-05-15 12:19PM EDT | 2024-08-16 | 26.05 | 25.15 | 25.50 | -8.45 | -24.49% | 10 | 1 | 17.75% |
| UNH240920P00530000 | 2024-05-15 1:00PM EDT | 2024-09-20 | 28.45 | 27.75 | 28.00 | -5.15 | -15.33% | 2 | 391 | 17.23% |
| UNH241220P00530000 | 2024-05-08 1:46PM EDT | 2024-12-20 | 42.91 | 34.70 | 35.65 | 0.00 | - | - | 10 | 18.01% |
| UNH250117P00530000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 37.45 | 36.70 | 37.70 | -2.30 | -5.79% | 73 | 844 | 18.17% |
| UNH250321P00530000 | 2024-05-10 10:30AM EDT | 2025-03-21 | 44.46 | 39.90 | 41.75 | 0.00 | - | 1 | 15 | 18.36% |
| UNH250620P00530000 | 2024-05-14 1:21PM EDT | 2025-06-20 | 48.70 | 44.45 | 46.85 | 0.00 | - | 5 | 18 | 18.51% |
| UNH251219P00530000 | 2024-04-03 11:44AM EDT | 2025-12-19 | 81.00 | 64.90 | 67.60 | 0.00 | - | 3 | 186 | 23.31% |
| UNH260116P00530000 | 2024-05-14 12:13PM EDT | 2026-01-16 | 57.30 | 53.70 | 55.35 | 0.00 | - | 8 | 53 | 18.18% |
© 2024 Yahoo. All rights reserved.