NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00440000 | 4/24/2024 3:12 PM | 2024-05-03 | 43.63 | 53.85 | 58.65 | 0.00 | 0.00% | 1 | 38 | 54.79% |
| UNH240510C00440000 | 4/24/2024 3:12 PM | 2024-05-10 | 44.06 | 53.75 | 59.50 | 0.00 | 0.00% | 2 | 26 | 58.40% |
| UNH240517C00440000 | 4/26/2024 3:39 PM | 2024-05-17 | 55.81 | 56.25 | 58.30 | 11.34 | 25.50% | 2 | 223 | 42.80% |
| UNH240524C00440000 | 4/26/2024 1:38 PM | 2024-05-24 | 54.63 | 56.75 | 59.55 | -14.06 | -20.47% | 1 | 6 | 41.46% |
| UNH240621C00440000 | 4/25/2024 4:43 PM | 2024-06-21 | 58.95 | 59.05 | 61.00 | 0.00 | 0.00% | 26 | 360 | 32.53% |
| UNH240719C00440000 | 4/19/2024 7:57 PM | 2024-07-19 | 69.65 | 60.70 | 63.35 | 0.00 | 0.00% | 2 | 68 | 30.40% |
| UNH240816C00440000 | 4/18/2024 1:38 PM | 2024-08-16 | 65.00 | 65.45 | 66.50 | 0.00 | 0.00% | 10 | 28 | 30.40% |
| UNH240920C00440000 | 4/25/2024 5:58 PM | 2024-09-20 | 70.49 | 68.65 | 70.15 | 0.00 | 0.00% | 3 | 60 | 30.38% |
| UNH250117C00440000 | 4/24/2024 7:59 PM | 2025-01-17 | 75.25 | 79.70 | 82.30 | 0.00 | 0.00% | 2 | 69 | 31.39% |
| UNH250321C00440000 | 4/15/2024 7:42 PM | 2025-03-21 | 54.10 | 85.40 | 89.35 | 0.00 | 0.00% | 1 | 2 | 32.61% |
| UNH250620C00440000 | 4/18/2024 7:26 PM | 2025-06-20 | 97.25 | 92.10 | 96.85 | 0.00 | 0.00% | 1 | 12 | 32.91% |
| UNH251219C00440000 | 4/25/2024 1:31 PM | 2025-12-19 | 102.25 | 104.35 | 110.20 | 0.00 | 0.00% | 5 | 16 | 33.45% |
| UNH260116C00440000 | 4/26/2024 5:31 PM | 2026-01-16 | 108.87 | 106.10 | 110.50 | 0.93 | 0.86% | 1 | 23 | 32.82% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00440000 | 4/26/2024 4:52 PM | 2024-05-03 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 1 | 87 | 36.72% |
| UNH240510P00440000 | 4/26/2024 3:42 PM | 2024-05-10 | 0.22 | 0.04 | 0.27 | 0.04 | 22.22% | 3 | 95 | 30.93% |
| UNH240517P00440000 | 4/26/2024 7:07 PM | 2024-05-17 | 0.23 | 0.19 | 0.47 | 0.02 | 9.52% | 124 | 1,269 | 27.78% |
| UNH240524P00440000 | 4/26/2024 2:38 PM | 2024-05-24 | 0.68 | 0.16 | 0.99 | -0.34 | -33.33% | 10 | 28 | 27.97% |
| UNH240531P00440000 | 4/26/2024 4:24 PM | 2024-05-31 | 0.64 | 0.29 | 0.84 | -0.20 | -23.81% | 1 | 32 | 24.15% |
| UNH240621P00440000 | 4/26/2024 7:29 PM | 2024-06-21 | 1.53 | 1.52 | 1.66 | -0.13 | -7.83% | 58 | 836 | 22.36% |
| UNH240719P00440000 | 4/26/2024 2:03 PM | 2024-07-19 | 3.70 | 3.55 | 3.75 | -0.10 | -2.63% | 10 | 474 | 23.07% |
| UNH240816P00440000 | 4/25/2024 2:21 PM | 2024-08-16 | 5.30 | 4.95 | 5.20 | 0.00 | 0.00% | 2 | 147 | 22.33% |
| UNH240920P00440000 | 4/25/2024 7:12 PM | 2024-09-20 | 7.05 | 6.55 | 6.95 | 0.29 | 4.29% | 5 | 1,167 | 21.73% |
| UNH241220P00440000 | 4/18/2024 2:24 PM | 2024-12-20 | 13.52 | 12.50 | 12.95 | 0.00 | 0.00% | - | 6 | 22.38% |
| UNH250117P00440000 | 4/24/2024 7:51 PM | 2025-01-17 | 15.80 | 14.10 | 14.60 | 0.00 | 0.00% | 142 | 686 | 22.45% |
| UNH250321P00440000 | 4/26/2024 2:38 PM | 2025-03-21 | 17.10 | 14.80 | 17.65 | 0.10 | 0.59% | 1 | 244 | 22.25% |
| UNH250620P00440000 | 4/24/2024 3:54 PM | 2025-06-20 | 23.55 | 20.35 | 21.50 | 0.00 | 0.00% | 5 | 247 | 21.93% |
| UNH251219P00440000 | 4/18/2024 2:50 PM | 2025-12-19 | 27.50 | 26.55 | 28.00 | 0.00 | 0.00% | 10 | 42 | 21.37% |
| UNH260116P00440000 | 4/25/2024 3:12 PM | 2026-01-16 | 29.05 | 27.60 | 29.55 | 0.00 | 0.00% | 3 | 135 | 21.60% |
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%