UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00550000 | 2024-05-14 2:25PM EDT | 2024-05-17 | 0.12 | 0.01 | 0.15 | 0.00 | - | 42 | 1,721 | 41.60% |
| UNH240524C00550000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.43 | 0.31 | 0.50 | +0.21 | +95.45% | 36 | 24 | 24.51% |
| UNH240531C00550000 | 2024-05-15 3:52PM EDT | 2024-05-31 | 0.73 | 0.28 | 0.85 | +0.08 | +12.31% | 87 | 785 | 20.75% |
| UNH240607C00550000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 1.28 | 0.93 | 1.46 | +0.16 | +14.29% | 335 | 309 | 19.97% |
| UNH240614C00550000 | 2024-05-15 11:31AM EDT | 2024-06-14 | 2.50 | 1.71 | 2.54 | +0.58 | +30.21% | 12 | 11 | 20.76% |
| UNH240621C00550000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 2.21 | 2.30 | 2.57 | +0.06 | +2.79% | 127 | 1,544 | 18.78% |
| UNH240628C00550000 | 2024-05-15 10:30AM EDT | 2024-06-28 | 3.05 | 2.59 | 3.30 | +0.97 | +46.63% | 31 | 6 | 18.80% |
| UNH240719C00550000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 6.96 | 7.10 | 7.40 | +0.61 | +9.61% | 52 | 815 | 21.68% |
| UNH240816C00550000 | 2024-05-15 3:52PM EDT | 2024-08-16 | 10.09 | 10.20 | 10.90 | +0.51 | +5.32% | 40 | 282 | 22.03% |
| UNH240920C00550000 | 2024-05-15 2:39PM EDT | 2024-09-20 | 13.95 | 13.50 | 13.95 | +1.45 | +11.60% | 19 | 1,331 | 21.54% |
| UNH241220C00550000 | 2024-05-15 10:10AM EDT | 2024-12-20 | 27.25 | 23.30 | 25.30 | +3.89 | +16.65% | 2 | 196 | 23.93% |
| UNH250117C00550000 | 2024-05-15 3:31PM EDT | 2025-01-17 | 27.85 | 27.05 | 28.70 | -0.20 | -0.71% | 19 | 1,033 | 24.58% |
| UNH250321C00550000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 23.50 | 32.05 | 34.80 | 0.00 | - | 1 | 8 | 25.20% |
| UNH250620C00550000 | 2024-05-15 1:41PM EDT | 2025-06-20 | 42.80 | 41.75 | 43.70 | +2.80 | +7.00% | 5 | 358 | 26.29% |
| UNH251219C00550000 | 2024-05-09 10:16AM EDT | 2025-12-19 | 50.85 | 52.15 | 58.70 | 0.00 | - | 3 | 682 | 27.55% |
| UNH260116C00550000 | 2024-05-08 1:31PM EDT | 2026-01-16 | 51.45 | 57.85 | 61.00 | 0.00 | - | 1 | 122 | 27.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 2024-05-17 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 189.49% |
| UNH240621P00550000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 65.50 | 33.25 | 34.50 | 0.00 | - | 3 | 48 | 17.45% |
| UNH240628P00550000 | 2024-05-10 3:47PM EDT | 2024-06-28 | 39.30 | 31.60 | 36.20 | 0.00 | - | 24 | 10 | 19.74% |
| UNH240719P00550000 | 2024-03-19 10:56AM EDT | 2024-07-19 | 61.33 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 45.19% |
| UNH240816P00550000 | 2024-05-10 2:40PM EDT | 2024-08-16 | 42.51 | 37.65 | 38.85 | 0.00 | - | - | 1 | 16.96% |
| UNH240920P00550000 | 2024-04-22 3:57PM EDT | 2024-09-20 | 61.00 | 39.45 | 41.05 | 0.00 | - | 3 | 1 | 16.64% |
| UNH241220P00550000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 63.08 | 42.90 | 47.40 | 0.00 | - | 5 | 25 | 17.17% |
| UNH250117P00550000 | 2024-05-15 2:11PM EDT | 2025-01-17 | 48.25 | 47.00 | 49.30 | -1.75 | -3.50% | 3 | 314 | 17.37% |
| UNH250321P00550000 | 2024-05-10 10:25AM EDT | 2025-03-21 | 55.95 | 49.55 | 52.10 | 0.00 | - | 1 | 16 | 17.06% |
| UNH250620P00550000 | 2024-05-15 11:00AM EDT | 2025-06-20 | 53.77 | 53.15 | 57.65 | -2.03 | -3.64% | 2 | 3 | 17.66% |
| UNH251219P00550000 | 2024-04-02 1:35PM EDT | 2025-12-19 | 104.46 | 74.35 | 77.40 | 0.00 | - | 8 | 232 | 22.31% |
| UNH260116P00550000 | 2024-05-14 2:39PM EDT | 2026-01-16 | 65.50 | 63.30 | 65.50 | 0.00 | - | 2 | 578 | 17.31% |
© 2024 Yahoo. All rights reserved.