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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00400000 | 4/22/2024 6:31 PM | 2024-05-10 | 97.00 | 93.35 | 99.20 | 0.00 | 0.00% | 3 | 4 | 65.36% |
| UNH240517C00400000 | 4/22/2024 1:59 PM | 2024-05-17 | 96.40 | 96.10 | 98.25 | 0.00 | 0.00% | 1 | 36 | 60.64% |
| UNH240524C00400000 | 4/12/2024 7:33 PM | 2024-05-24 | 43.94 | 95.90 | 99.00 | 0.00 | 0.00% | 4 | 4 | 53.91% |
| UNH240621C00400000 | 4/19/2024 2:42 PM | 2024-06-21 | 105.00 | 97.60 | 100.00 | 0.00 | 0.00% | 6 | 50 | 46.51% |
| UNH240719C00400000 | 4/24/2024 1:55 PM | 2024-07-19 | 89.00 | 97.40 | 102.35 | 0.00 | 0.00% | 2 | 6 | 43.02% |
| UNH240816C00400000 | 4/24/2024 6:09 PM | 2024-08-16 | 95.00 | 100.15 | 104.55 | 0.00 | 0.00% | 2 | 11 | 40.90% |
| UNH240920C00400000 | 4/24/2024 1:33 PM | 2024-09-20 | 94.20 | 102.00 | 108.60 | 0.00 | 0.00% | 2 | 84 | 41.02% |
| UNH250117C00400000 | 4/26/2024 5:16 PM | 2025-01-17 | 113.50 | 111.80 | 114.85 | 3.50 | 3.18% | 3 | 237 | 36.00% |
| UNH250620C00400000 | 4/19/2024 7:46 PM | 2025-06-20 | 131.15 | 122.25 | 125.75 | 0.00 | 0.00% | 2 | 17 | 35.69% |
| UNH251219C00400000 | 4/23/2024 1:45 PM | 2025-12-19 | 129.32 | 132.45 | 137.95 | 0.00 | 0.00% | 4 | 49 | 36.02% |
| UNH260116C00400000 | 4/24/2024 5:21 PM | 2026-01-16 | 129.00 | 133.70 | 138.50 | 0.00 | 0.00% | 3 | 149 | 35.48% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00400000 | 4/26/2024 7:02 PM | 2024-05-03 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 1 | 50 | 72.46% |
| UNH240510P00400000 | 4/19/2024 5:13 PM | 2024-05-10 | 0.48 | 0.00 | 1.32 | 0.00 | 0.00% | 30 | 39 | 61.47% |
| UNH240517P00400000 | 4/26/2024 5:21 PM | 2024-05-17 | 0.05 | 0.05 | 0.32 | -0.13 | -72.22% | 2 | 307 | 44.07% |
| UNH240524P00400000 | 4/18/2024 2:36 PM | 2024-05-24 | 0.79 | 0.05 | 0.64 | 0.42 | 113.51% | 2 | 22 | 42.43% |
| UNH240531P00400000 | 4/16/2024 1:36 PM | 2024-05-31 | 0.01 | 0.01 | 1.50 | 0.00 | 0.00% | - | 3 | 44.57% |
| UNH240621P00400000 | 4/26/2024 6:51 PM | 2024-06-21 | 0.52 | 0.35 | 0.63 | 0.04 | 8.33% | 14 | 545 | 29.64% |
| UNH240719P00400000 | 4/25/2024 2:58 PM | 2024-07-19 | 1.32 | 1.12 | 1.67 | 0.00 | 0.00% | 2 | 75 | 29.19% |
| UNH240816P00400000 | 4/25/2024 2:15 PM | 2024-08-16 | 1.90 | 1.65 | 2.01 | 0.00 | 0.00% | 25 | 180 | 26.33% |
| UNH240920P00400000 | 4/25/2024 7:16 PM | 2024-09-20 | 2.73 | 2.57 | 2.82 | 0.00 | 0.00% | 12 | 899 | 24.92% |
| UNH241220P00400000 | 4/23/2024 7:27 PM | 2024-12-20 | 7.40 | 6.00 | 6.45 | 0.00 | 0.00% | 1 | 3 | 24.80% |
| UNH250117P00400000 | 4/26/2024 5:10 PM | 2025-01-17 | 7.30 | 7.20 | 7.70 | -0.20 | -2.67% | 1 | 1,183 | 24.88% |
| UNH250321P00400000 | 4/26/2024 3:25 PM | 2025-03-21 | 9.49 | 9.25 | 9.75 | -0.32 | -3.26% | 1 | 25 | 24.32% |
| UNH250620P00400000 | 4/25/2024 7:02 PM | 2025-06-20 | 12.50 | 12.05 | 12.85 | 0.00 | 0.00% | 1 | 102 | 23.93% |
| UNH251219P00400000 | 4/24/2024 4:38 PM | 2025-12-19 | 19.65 | 17.20 | 18.30 | 0.00 | 0.00% | 4 | 63 | 23.24% |
| UNH260116P00400000 | 4/26/2024 2:02 PM | 2026-01-16 | 19.45 | 18.10 | 19.50 | 0.15 | 0.78% | 1 | 332 | 23.39% |
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%