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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00430000 | 4/9/2024 7:58 PM | 2024-05-03 | 33.27 | 63.55 | 68.35 | 0.00 | 0.00% | 4 | 7 | 62.99% |
| UNH240510C00430000 | 4/16/2024 1:31 PM | 2024-05-10 | 46.00 | 64.20 | 68.85 | 0.00 | 0.00% | - | 3 | 65.06% |
| UNH240517C00430000 | 4/24/2024 3:34 PM | 2024-05-17 | 55.01 | 65.95 | 68.15 | 0.00 | 0.00% | 10 | 69 | 49.15% |
| UNH240524C00430000 | 4/19/2024 4:08 PM | 2024-05-24 | 76.41 | 66.50 | 69.35 | 0.00 | 0.00% | 2 | 0 | 47.03% |
| UNH240621C00430000 | 4/25/2024 5:20 PM | 2024-06-21 | 68.50 | 68.30 | 70.75 | 0.00 | 0.00% | 1 | 137 | 36.36% |
| UNH240719C00430000 | 4/18/2024 4:03 PM | 2024-07-19 | 71.60 | 69.45 | 74.20 | 0.00 | 0.00% | 2 | 12 | 35.57% |
| UNH240816C00430000 | 4/22/2024 2:54 PM | 2024-08-16 | 75.03 | 73.95 | 75.25 | 0.00 | 0.00% | 1 | 5 | 32.21% |
| UNH240920C00430000 | 4/25/2024 5:58 PM | 2024-09-20 | 78.97 | 77.10 | 78.80 | 0.00 | 0.00% | 3 | 71 | 32.12% |
| UNH250117C00430000 | 4/26/2024 3:40 PM | 2025-01-17 | 88.07 | 88.05 | 89.65 | -8.68 | -8.97% | 1 | 70 | 32.17% |
| UNH250620C00430000 | 4/22/2024 5:18 PM | 2025-06-20 | 102.47 | 98.95 | 103.20 | 0.00 | 0.00% | 1 | 12 | 33.28% |
| UNH251219C00430000 | 11/7/2023 2:53 PM | 2025-12-19 | 155.00 | 160.25 | 167.10 | 0.00 | 0.00% | 1 | 2 | 55.42% |
| UNH260116C00430000 | 4/26/2024 5:31 PM | 2026-01-16 | 115.67 | 112.60 | 117.90 | 1.17 | 1.02% | 1 | 12 | 33.77% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00430000 | 4/26/2024 6:25 PM | 2024-05-03 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 1,113 | 47.75% |
| UNH240510P00430000 | 4/26/2024 7:12 PM | 2024-05-10 | 0.14 | 0.02 | 0.27 | 0.01 | 7.69% | 6 | 138 | 37.33% |
| UNH240517P00430000 | 4/26/2024 7:46 PM | 2024-05-17 | 0.17 | 0.16 | 0.43 | 0.04 | 30.77% | 9 | 1,005 | 32.50% |
| UNH240524P00430000 | 4/24/2024 1:43 PM | 2024-05-24 | 0.45 | 0.07 | 0.83 | -0.13 | -22.41% | 1 | 136 | 31.64% |
| UNH240531P00430000 | 4/23/2024 6:39 PM | 2024-05-31 | 0.73 | 0.17 | 1.49 | 0.00 | 0.00% | 3 | 24 | 32.04% |
| UNH240621P00430000 | 4/26/2024 7:38 PM | 2024-06-21 | 1.04 | 1.06 | 1.20 | -0.06 | -5.45% | 44 | 1,495 | 23.98% |
| UNH240719P00430000 | 4/26/2024 6:17 PM | 2024-07-19 | 2.70 | 2.68 | 2.83 | -0.16 | -5.59% | 1 | 218 | 24.21% |
| UNH240816P00430000 | 4/25/2024 2:39 PM | 2024-08-16 | 3.95 | 3.80 | 4.00 | 0.00 | 0.00% | 2 | 73 | 23.20% |
| UNH240920P00430000 | 4/25/2024 7:56 PM | 2024-09-20 | 5.50 | 5.20 | 5.55 | 0.00 | 0.00% | 26 | 475 | 22.54% |
| UNH241220P00430000 | 4/23/2024 6:48 PM | 2024-12-20 | 12.50 | 10.50 | 11.00 | 0.00 | 0.00% | 1 | 2 | 23.07% |
| UNH250117P00430000 | 4/25/2024 4:19 PM | 2025-01-17 | 12.68 | 12.00 | 13.90 | 0.00 | 0.00% | 4 | 532 | 24.22% |
| UNH250321P00430000 | 4/24/2024 4:17 PM | 2025-03-21 | 17.00 | 14.55 | 15.10 | 0.00 | 0.00% | 150 | 148 | 22.64% |
| UNH250620P00430000 | 4/16/2024 1:48 PM | 2025-06-20 | 25.25 | 18.00 | 18.90 | 0.00 | 0.00% | 3 | 130 | 22.39% |
| UNH251219P00430000 | 4/16/2024 3:10 PM | 2025-12-19 | 32.10 | 23.80 | 25.20 | 0.00 | 0.00% | 4 | 82 | 21.82% |
| UNH260116P00430000 | 4/25/2024 3:12 PM | 2026-01-16 | 26.25 | 24.90 | 27.40 | 0.00 | 0.00% | 3 | 94 | 22.37% |
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%