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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00450000 | 4/22/2024 7:20 PM | 2024-05-03 | 45.23 | 43.80 | 48.30 | 0.00 | 0.00% | 2 | 80 | 69.01% |
| UNH240510C00450000 | 4/24/2024 1:55 PM | 2024-05-10 | 32.85 | 43.90 | 50.25 | 0.00 | 0.00% | 1 | 28 | 55.87% |
| UNH240517C00450000 | 4/26/2024 7:37 PM | 2024-05-17 | 47.89 | 46.65 | 48.35 | 2.13 | 4.65% | 4 | 876 | 38.00% |
| UNH240524C00450000 | 4/25/2024 3:01 PM | 2024-05-24 | 47.00 | 46.75 | 49.05 | 0.00 | 0.00% | 1 | 11 | 35.05% |
| UNH240531C00450000 | 4/26/2024 3:39 PM | 2024-05-31 | 44.35 | 46.50 | 50.25 | 4.83 | 12.22% | 1 | 6 | 34.54% |
| UNH240621C00450000 | 4/26/2024 6:53 PM | 2024-06-21 | 51.60 | 50.10 | 51.85 | 2.26 | 4.58% | 3 | 318 | 30.33% |
| UNH240719C00450000 | 4/26/2024 7:22 PM | 2024-07-19 | 54.30 | 53.65 | 55.05 | 11.48 | 26.81% | 8 | 698 | 29.40% |
| UNH240816C00450000 | 4/19/2024 4:19 PM | 2024-08-16 | 66.10 | 57.15 | 58.50 | 0.00 | 0.00% | 12 | 48 | 29.50% |
| UNH240920C00450000 | 4/26/2024 7:59 PM | 2024-09-20 | 61.85 | 59.75 | 62.15 | 2.52 | 4.25% | 1 | 146 | 29.30% |
| UNH250117C00450000 | 4/25/2024 2:36 PM | 2025-01-17 | 74.00 | 72.60 | 74.90 | 0.00 | 0.00% | 1 | 612 | 30.54% |
| UNH250321C00450000 | 4/19/2024 4:22 PM | 2025-03-21 | 89.40 | 78.20 | 80.85 | 0.00 | 0.00% | 1 | 8 | 31.02% |
| UNH250620C00450000 | 4/22/2024 4:35 PM | 2025-06-20 | 88.40 | 85.35 | 89.40 | 0.00 | 0.00% | 12 | 35 | 31.94% |
| UNH251219C00450000 | 4/19/2024 1:35 PM | 2025-12-19 | 102.32 | 97.70 | 102.80 | 0.00 | 0.00% | 1 | 64 | 32.49% |
| UNH260116C00450000 | 4/22/2024 3:34 PM | 2026-01-16 | 100.00 | 100.05 | 103.80 | 0.00 | 0.00% | 12 | 83 | 32.19% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00450000 | 4/26/2024 2:44 PM | 2024-05-03 | 0.08 | 0.03 | 0.11 | -0.03 | -27.27% | 28 | 100 | 34.47% |
| UNH240510P00450000 | 4/26/2024 7:14 PM | 2024-05-10 | 0.23 | 0.07 | 0.32 | 0.07 | 43.75% | 15 | 112 | 27.69% |
| UNH240517P00450000 | 4/26/2024 7:33 PM | 2024-05-17 | 0.40 | 0.23 | 0.48 | -0.03 | -6.98% | 57 | 867 | 24.05% |
| UNH240524P00450000 | 4/26/2024 4:00 PM | 2024-05-24 | 0.83 | 0.40 | 0.77 | 0.13 | 18.57% | 1 | 37 | 22.82% |
| UNH240531P00450000 | 4/24/2024 6:15 PM | 2024-05-31 | 1.49 | 0.90 | 1.13 | 0.00 | 0.00% | 11 | 37 | 22.21% |
| UNH240621P00450000 | 4/26/2024 7:39 PM | 2024-06-21 | 2.23 | 2.22 | 2.37 | -0.07 | -3.04% | 58 | 1,336 | 21.31% |
| UNH240719P00450000 | 4/26/2024 7:54 PM | 2024-07-19 | 4.85 | 4.80 | 5.05 | -0.20 | -3.96% | 207 | 886 | 22.37% |
| UNH240816P00450000 | 4/26/2024 5:07 PM | 2024-08-16 | 6.50 | 6.45 | 6.70 | -0.55 | -7.80% | 7 | 187 | 21.63% |
| UNH240920P00450000 | 4/26/2024 6:44 PM | 2024-09-20 | 8.45 | 8.35 | 8.75 | -0.11 | -1.29% | 10 | 808 | 21.16% |
| UNH241220P00450000 | 4/22/2024 4:39 PM | 2024-12-20 | 15.60 | 14.60 | 15.25 | 0.00 | 0.00% | 46 | 58 | 21.84% |
| UNH250117P00450000 | 4/26/2024 6:07 PM | 2025-01-17 | 16.44 | 16.40 | 16.95 | -0.16 | -0.96% | 4 | 1,379 | 21.88% |
| UNH250321P00450000 | 4/26/2024 3:25 PM | 2025-03-21 | 20.01 | 19.30 | 20.05 | -0.79 | -3.80% | 1 | 30 | 21.63% |
| UNH250620P00450000 | 4/26/2024 5:05 PM | 2025-06-20 | 23.85 | 20.10 | 25.15 | -0.05 | -0.21% | 1 | 154 | 21.94% |
| UNH251219P00450000 | 4/25/2024 2:45 PM | 2025-12-19 | 31.00 | 29.40 | 30.95 | 0.00 | 0.00% | 2 | 31 | 20.93% |
| UNH260116P00450000 | 4/25/2024 3:12 PM | 2026-01-16 | 31.95 | 30.50 | 32.00 | 0.00 | 0.00% | 3 | 103 | 20.91% |
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%