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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00460000 | 4/26/2024 7:24 PM | 2024-05-03 | 36.30 | 33.90 | 38.10 | 3.07 | 9.24% | 37 | 173 | 56.42% |
| UNH240510C00460000 | 4/26/2024 7:44 PM | 2024-05-10 | 36.75 | 35.35 | 39.70 | -7.18 | -16.34% | 1 | 137 | 45.26% |
| UNH240517C00460000 | 4/26/2024 5:43 PM | 2024-05-17 | 38.50 | 37.15 | 38.95 | 2.10 | 5.77% | 23 | 643 | 33.97% |
| UNH240524C00460000 | 4/24/2024 7:38 PM | 2024-05-24 | 32.00 | 37.55 | 40.20 | 0.00 | 0.00% | 3 | 13 | 32.79% |
| UNH240531C00460000 | 4/23/2024 4:07 PM | 2024-05-31 | 34.18 | 38.75 | 40.10 | 0.00 | 0.00% | 5 | 3 | 28.97% |
| UNH240621C00460000 | 4/26/2024 7:08 PM | 2024-06-21 | 42.30 | 41.20 | 42.65 | 2.15 | 5.35% | 1 | 356 | 27.40% |
| UNH240719C00460000 | 4/25/2024 1:51 PM | 2024-07-19 | 43.31 | 45.50 | 46.90 | 0.00 | 0.00% | 1 | 295 | 27.99% |
| UNH240816C00460000 | 4/25/2024 2:36 PM | 2024-08-16 | 49.55 | 49.20 | 50.30 | 0.00 | 0.00% | 2 | 148 | 27.91% |
| UNH240920C00460000 | 4/26/2024 7:43 PM | 2024-09-20 | 53.80 | 52.85 | 54.35 | 1.80 | 3.46% | 6 | 918 | 28.06% |
| UNH250117C00460000 | 4/24/2024 3:12 PM | 2025-01-17 | 57.34 | 66.40 | 69.10 | 0.00 | 0.00% | 1 | 341 | 30.53% |
| UNH250321C00460000 | 4/11/2024 6:42 PM | 2025-03-21 | 42.03 | 71.45 | 75.45 | 0.00 | 0.00% | - | 2 | 31.12% |
| UNH250620C00460000 | 4/16/2024 2:49 PM | 2025-06-20 | 61.98 | 78.95 | 82.75 | 0.00 | 0.00% | 3 | 45 | 31.25% |
| UNH251219C00460000 | 4/23/2024 1:32 PM | 2025-12-19 | 87.06 | 91.40 | 97.85 | 0.00 | 0.00% | 1 | 25 | 32.51% |
| UNH260116C00460000 | 4/19/2024 2:42 PM | 2026-01-16 | 101.12 | 93.85 | 98.15 | 0.00 | 0.00% | 1 | 67 | 31.90% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00460000 | 4/26/2024 1:58 PM | 2024-05-03 | 0.25 | 0.11 | 0.15 | -0.10 | -28.57% | 1 | 290 | 28.86% |
| UNH240510P00460000 | 4/26/2024 7:44 PM | 2024-05-10 | 0.30 | 0.17 | 0.40 | -0.17 | -36.17% | 5 | 107 | 23.32% |
| UNH240517P00460000 | 4/26/2024 7:56 PM | 2024-05-17 | 0.77 | 0.70 | 0.98 | -0.03 | -3.75% | 84 | 737 | 22.91% |
| UNH240524P00460000 | 4/26/2024 7:15 PM | 2024-05-24 | 1.09 | 0.98 | 1.31 | -0.06 | -5.22% | 4 | 72 | 21.27% |
| UNH240531P00460000 | 4/26/2024 4:36 PM | 2024-05-31 | 1.60 | 1.41 | 1.64 | -0.20 | -11.11% | 1 | 44 | 20.18% |
| UNH240621P00460000 | 4/26/2024 7:39 PM | 2024-06-21 | 3.30 | 3.30 | 3.55 | -0.34 | -9.34% | 64 | 980 | 20.39% |
| UNH240719P00460000 | 4/26/2024 5:59 PM | 2024-07-19 | 6.38 | 6.55 | 6.90 | -0.52 | -7.54% | 19 | 440 | 21.75% |
| UNH240816P00460000 | 4/26/2024 5:37 PM | 2024-08-16 | 8.10 | 8.35 | 8.60 | -0.75 | -8.47% | 12 | 143 | 20.85% |
| UNH240920P00460000 | 4/26/2024 6:59 PM | 2024-09-20 | 10.50 | 10.40 | 10.90 | -0.35 | -3.23% | 19 | 410 | 20.48% |
| UNH250117P00460000 | 4/26/2024 5:38 PM | 2025-01-17 | 19.00 | 19.05 | 19.75 | 0.00 | 0.00% | 3 | 665 | 21.35% |
| UNH250321P00460000 | 4/26/2024 5:20 PM | 2025-03-21 | 22.15 | 22.15 | 22.95 | -2.95 | -11.75% | 14 | 51 | 21.11% |
| UNH250620P00460000 | 4/18/2024 5:20 PM | 2025-06-20 | 27.38 | 23.20 | 27.10 | 0.00 | 0.00% | 1 | 154 | 20.86% |
| UNH251219P00460000 | 4/24/2024 7:41 PM | 2025-12-19 | 36.26 | 32.45 | 34.45 | 0.00 | 0.00% | 2 | 55 | 20.59% |
| UNH260116P00460000 | 4/25/2024 3:12 PM | 2026-01-16 | 35.15 | 33.60 | 35.00 | 0.00 | 0.00% | 3 | 102 | 20.36% |
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%