NYSE - Delayed Quote • USD
UnitedHealth Group Incorporated (UNH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00390000 | 4/15/2024 2:16 PM | 2024-05-17 | 58.00 | 105.95 | 108.05 | 0.00 | 0.00% | 1 | 5 | 64.92% |
| UNH240524C00390000 | 4/12/2024 7:33 PM | 2024-05-24 | 52.72 | 106.25 | 108.95 | 0.00 | 0.00% | 4 | 4 | 59.86% |
| UNH240531C00390000 | 4/11/2024 3:05 PM | 2024-05-31 | 59.75 | 105.05 | 110.75 | 0.00 | 0.00% | - | 1 | 54.95% |
| UNH240621C00390000 | 1/25/2024 7:09 PM | 2024-06-21 | 100.10 | 141.35 | 144.75 | 0.00 | 0.00% | 6 | 9 | 117.55% |
| UNH240719C00390000 | 2/29/2024 3:04 PM | 2024-07-19 | 114.60 | 106.70 | 112.75 | 0.00 | 0.00% | - | 3 | 47.44% |
| UNH240816C00390000 | 4/15/2024 6:48 PM | 2024-08-16 | 67.32 | 109.30 | 114.25 | 0.00 | 0.00% | - | 10 | 43.66% |
| UNH240920C00390000 | 4/16/2024 1:30 PM | 2024-09-20 | 99.80 | 112.10 | 117.80 | 0.00 | 0.00% | 2 | 11 | 43.05% |
| UNH250117C00390000 | 4/10/2024 5:21 PM | 2025-01-17 | 85.12 | 120.20 | 122.25 | 0.00 | 0.00% | 1 | 16 | 36.18% |
| UNH250620C00390000 | 4/2/2024 4:21 PM | 2025-06-20 | 97.00 | 128.30 | 134.40 | 0.00 | 0.00% | 3 | 3 | 37.06% |
| UNH260116C00390000 | 4/19/2024 3:39 PM | 2026-01-16 | 150.20 | 140.00 | 147.35 | 0.00 | 0.00% | 3 | 4 | 36.93% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00390000 | 4/25/2024 7:16 PM | 2024-05-03 | 0.04 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 17 | 79.69% |
| UNH240510P00390000 | 4/26/2024 7:03 PM | 2024-05-10 | 0.05 | 0.00 | 0.65 | -1.62 | -97.01% | 3 | 42 | 60.40% |
| UNH240517P00390000 | 4/24/2024 6:53 PM | 2024-05-17 | 0.08 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 115 | 44.14% |
| UNH240524P00390000 | 4/26/2024 4:44 PM | 2024-05-24 | 0.36 | 0.00 | 0.66 | -0.14 | -28.00% | 2 | 10 | 46.90% |
| UNH240621P00390000 | 4/26/2024 5:09 PM | 2024-06-21 | 0.44 | 0.32 | 0.55 | 0.06 | 15.79% | 21 | 626 | 31.86% |
| UNH240719P00390000 | 4/25/2024 2:58 PM | 2024-07-19 | 1.01 | 0.85 | 1.38 | 0.00 | 0.00% | 1 | 401 | 30.71% |
| UNH240816P00390000 | 4/22/2024 7:44 PM | 2024-08-16 | 1.62 | 1.16 | 1.86 | 0.00 | 0.00% | 6 | 39 | 28.29% |
| UNH240920P00390000 | 4/25/2024 2:39 PM | 2024-09-20 | 2.19 | 2.09 | 2.28 | 0.00 | 0.00% | 3 | 806 | 25.84% |
| UNH241220P00390000 | 4/19/2024 2:16 PM | 2024-12-20 | 5.70 | 5.10 | 5.40 | 0.00 | 0.00% | 1 | 1 | 25.45% |
| UNH250117P00390000 | 4/26/2024 5:46 PM | 2025-01-17 | 6.05 | 6.00 | 6.55 | -0.25 | -3.97% | 2 | 220 | 25.54% |
| UNH250321P00390000 | 4/17/2024 3:18 PM | 2025-03-21 | 10.85 | 7.95 | 8.50 | 0.00 | 0.00% | - | 23 | 25.01% |
| UNH250620P00390000 | 4/17/2024 7:59 PM | 2025-06-20 | 13.70 | 10.50 | 11.30 | 0.00 | 0.00% | 1 | 28 | 24.51% |
| UNH251219P00390000 | 4/15/2024 7:44 PM | 2025-12-19 | 26.50 | 15.25 | 16.95 | 0.00 | 0.00% | 21 | 25 | 24.08% |
| UNH260116P00390000 | 4/25/2024 5:57 PM | 2026-01-16 | 16.60 | 16.25 | 17.95 | 0.00 | 0.00% | 6 | 47 | 24.12% |
Related Tickers
HUM Humana Inc.
305.90
-1.77%
CVS CVS Health Corporation
67.18
-0.22%
CI The Cigna Group
354.47
-0.01%
ELV Elevance Health, Inc.
537.26
-0.45%
CNC Centene Corporation
74.00
-2.22%
MOH Molina Healthcare, Inc.
342.23
-2.86%
OSCR Oscar Health, Inc.
17.56
-1.84%
CLOV Clover Health Investments, Corp.
0.6800
+1.49%
ALHC Alignment Healthcare, Inc.
5.21
+0.97%
NEUE NeueHealth, Inc.
6.11
-3.54%