UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:540.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00540000 | 2024-05-15 11:30AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 177 | 656 | 26.27% |
| UNH240524C00540000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 0.78 | 0.66 | 0.76 | +0.09 | +13.04% | 40 | 76 | 20.25% |
| UNH240531C00540000 | 2024-05-15 1:11PM EDT | 2024-05-31 | 1.53 | 1.25 | 1.41 | +0.23 | +17.69% | 27 | 464 | 18.52% |
| UNH240607C00540000 | 2024-05-15 1:32PM EDT | 2024-06-07 | 2.43 | 2.13 | 2.31 | +0.26 | +11.98% | 395 | 1,030 | 18.40% |
| UNH240614C00540000 | 2024-05-15 9:53AM EDT | 2024-06-14 | 4.26 | 2.53 | 3.45 | +1.09 | +34.38% | 4 | 26 | 18.90% |
| UNH240621C00540000 | 2024-05-15 2:00PM EDT | 2024-06-21 | 4.20 | 3.65 | 3.95 | +0.50 | +13.51% | 67 | 2,202 | 18.07% |
| UNH240628C00540000 | 2024-05-15 2:04PM EDT | 2024-06-28 | 5.00 | 3.30 | 4.70 | +1.75 | +53.85% | 2 | 1 | 17.94% |
| UNH240719C00540000 | 2024-05-15 12:01PM EDT | 2024-07-19 | 10.35 | 9.50 | 9.75 | +3.15 | +43.75% | 21 | 1,422 | 21.50% |
| UNH240816C00540000 | 2024-05-15 1:22PM EDT | 2024-08-16 | 13.90 | 13.10 | 13.40 | +1.50 | +12.10% | 30 | 131 | 21.79% |
| UNH240920C00540000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 19.61 | 16.70 | 17.05 | +3.41 | +21.05% | 87 | 631 | 21.72% |
| UNH241220C00540000 | 2024-05-15 11:01AM EDT | 2024-12-20 | 30.96 | 28.20 | 28.80 | +3.84 | +14.16% | 5 | 27 | 24.14% |
| UNH250117C00540000 | 2024-05-15 10:29AM EDT | 2025-01-17 | 33.87 | 31.70 | 32.30 | +3.27 | +10.69% | 15 | 679 | 24.81% |
| UNH250321C00540000 | 2024-05-10 3:25PM EDT | 2025-03-21 | 36.15 | 37.35 | 39.15 | 0.00 | - | 4 | 66 | 25.77% |
| UNH250620C00540000 | 2024-05-15 10:59AM EDT | 2025-06-20 | 48.94 | 45.75 | 47.00 | +4.38 | +9.83% | 2 | 51 | 26.30% |
| UNH251219C00540000 | 2024-05-15 11:46AM EDT | 2025-12-19 | 62.06 | 60.10 | 62.40 | +15.23 | +32.52% | 1 | 41 | 27.73% |
| UNH260116C00540000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 65.05 | 62.25 | 64.45 | +11.47 | +21.41% | 4 | 38 | 27.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 2024-05-17 | 35.14 | 21.90 | 25.60 | 0.00 | - | 1 | 0 | 50.29% |
| UNH240524P00540000 | 2024-05-14 11:39AM EDT | 2024-05-24 | 32.28 | 23.20 | 25.05 | 0.00 | - | 1 | 0 | 24.88% |
| UNH240621P00540000 | 2024-05-14 3:06PM EDT | 2024-06-21 | 27.95 | 26.20 | 26.70 | 0.00 | - | 18 | 101 | 16.57% |
| UNH240719P00540000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 84.40 | 48.10 | 50.25 | 0.00 | - | 110 | 0 | 41.72% |
| UNH240816P00540000 | 2024-03-28 11:25AM EDT | 2024-08-16 | 50.80 | 46.80 | 48.55 | 0.00 | - | 1 | 0 | 33.32% |
| UNH240920P00540000 | 2024-05-02 12:26PM EDT | 2024-09-20 | 53.60 | 34.00 | 34.95 | 0.00 | - | 1 | 44 | 16.91% |
| UNH241220P00540000 | 2024-05-10 3:12PM EDT | 2024-12-20 | 44.20 | 41.00 | 42.80 | 0.00 | - | 24 | 38 | 18.11% |
| UNH250117P00540000 | 2024-05-15 12:54PM EDT | 2025-01-17 | 42.95 | 42.95 | 43.65 | -1.75 | -3.91% | 55 | 507 | 17.57% |
| UNH250620P00540000 | 2024-05-15 12:23PM EDT | 2025-06-20 | 50.65 | 49.35 | 51.35 | -1.73 | -3.30% | 6 | 4 | 17.44% |
| UNH251219P00540000 | 2024-01-10 11:51AM EDT | 2025-12-19 | 54.15 | 57.70 | 60.45 | 0.00 | - | 1 | 4 | 17.99% |
| UNH260116P00540000 | 2024-05-14 12:13PM EDT | 2026-01-16 | 62.00 | 59.00 | 60.75 | 0.00 | - | 25 | 43 | 17.68% |
© 2024 Yahoo. All rights reserved.