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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00410000 | 4/23/2024 3:21 PM | 2024-05-03 | 80.54 | 85.00 | 88.55 | 0.00 | 0.00% | 3 | 5 | 95.02% |
| UNH240517C00410000 | 4/16/2024 5:52 PM | 2024-05-17 | 60.74 | 86.05 | 88.20 | 0.00 | 0.00% | 2 | 20 | 54.65% |
| UNH240524C00410000 | 4/4/2024 2:17 PM | 2024-05-24 | 55.85 | 85.95 | 89.00 | 0.00 | 0.00% | 2 | 1 | 56.53% |
| UNH240531C00410000 | 4/15/2024 4:08 PM | 2024-05-31 | 44.10 | 85.15 | 91.25 | 0.00 | 0.00% | - | 2 | 58.28% |
| UNH240621C00410000 | 4/16/2024 4:28 PM | 2024-06-21 | 69.17 | 87.85 | 90.05 | 0.00 | 0.00% | 1 | 57 | 42.65% |
| UNH240719C00410000 | 4/16/2024 3:33 PM | 2024-07-19 | 68.90 | 88.20 | 91.35 | 0.00 | 0.00% | 1 | 3 | 37.49% |
| UNH240816C00410000 | 4/25/2024 6:33 PM | 2024-08-16 | 91.49 | 90.55 | 95.25 | 0.00 | 0.00% | 1 | 420 | 38.72% |
| UNH240920C00410000 | 4/15/2024 7:08 PM | 2024-09-20 | 55.60 | 93.90 | 98.00 | 0.00 | 0.00% | 26 | 33 | 37.24% |
| UNH250117C00410000 | 4/23/2024 7:56 PM | 2025-01-17 | 96.59 | 103.55 | 105.65 | 0.00 | 0.00% | 1 | 20 | 34.17% |
| UNH250321C00410000 | 4/9/2024 6:48 PM | 2025-03-21 | 78.61 | 107.95 | 110.95 | 0.00 | 0.00% | - | 4 | 34.50% |
| UNH250620C00410000 | 4/18/2024 2:25 PM | 2025-06-20 | 119.88 | 113.90 | 118.60 | 0.00 | 0.00% | 1 | 3 | 35.19% |
| UNH251219C00410000 | 1/25/2024 6:25 PM | 2025-12-19 | 114.70 | 151.65 | 158.40 | 0.00 | 0.00% | 1 | 2 | 48.60% |
| UNH260116C00410000 | 4/11/2024 6:17 PM | 2026-01-16 | 91.50 | 126.70 | 131.65 | 0.00 | 0.00% | 2 | 20 | 34.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00410000 | 4/22/2024 7:50 PM | 2024-05-03 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 133 | 64.94% |
| UNH240510P00410000 | 4/25/2024 1:43 PM | 2024-05-10 | 0.01 | 0.00 | 1.34 | 0.00 | 0.00% | 1 | 20 | 55.59% |
| UNH240517P00410000 | 4/26/2024 7:35 PM | 2024-05-17 | 0.10 | 0.07 | 0.39 | 0.00 | 0.00% | 22 | 165 | 40.87% |
| UNH240524P00410000 | 4/18/2024 2:34 PM | 2024-05-24 | 0.45 | 0.00 | 0.69 | 0.00 | 0.00% | 1 | 13 | 38.78% |
| UNH240531P00410000 | 4/19/2024 1:30 PM | 2024-05-31 | 0.50 | 0.05 | 1.50 | 0.00 | 0.00% | 3 | 12 | 40.37% |
| UNH240621P00410000 | 4/26/2024 1:52 PM | 2024-06-21 | 0.66 | 0.42 | 0.87 | -0.03 | -4.35% | 21 | 317 | 28.37% |
| UNH240719P00410000 | 4/25/2024 6:27 PM | 2024-07-19 | 1.55 | 1.29 | 1.67 | 0.00 | 0.00% | 45 | 95 | 26.47% |
| UNH240816P00410000 | 4/24/2024 4:00 PM | 2024-08-16 | 3.01 | 2.27 | 2.54 | 0.00 | 0.00% | 12 | 23 | 25.31% |
| UNH240920P00410000 | 4/26/2024 7:57 PM | 2024-09-20 | 3.42 | 3.30 | 3.55 | 0.12 | 3.64% | 3 | 169 | 24.13% |
| UNH250117P00410000 | 4/26/2024 6:34 PM | 2025-01-17 | 8.69 | 8.50 | 9.05 | 0.19 | 2.24% | 1 | 377 | 24.24% |
| UNH250321P00410000 | 4/23/2024 3:50 PM | 2025-03-21 | 12.10 | 10.80 | 11.35 | 0.00 | 0.00% | 1 | 26 | 23.78% |
| UNH250620P00410000 | 4/19/2024 3:36 PM | 2025-06-20 | 14.25 | 13.80 | 14.55 | -0.55 | -3.72% | 20 | 179 | 23.34% |
| UNH251219P00410000 | 4/17/2024 6:10 PM | 2025-12-19 | 23.07 | 19.25 | 20.50 | 0.00 | 0.00% | 3 | 55 | 22.82% |
| UNH260116P00410000 | 4/16/2024 2:45 PM | 2026-01-16 | 27.50 | 20.15 | 21.75 | 0.00 | 0.00% | 4 | 320 | 22.96% |
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%