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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00470000 | 4/26/2024 7:32 PM | 2024-05-03 | 26.90 | 24.45 | 28.00 | 1.74 | 6.92% | 14 | 56 | 44.43% |
| UNH240510C00470000 | 4/26/2024 1:48 PM | 2024-05-10 | 25.26 | 25.50 | 27.95 | -3.35 | -11.71% | 1 | 53 | 29.97% |
| UNH240517C00470000 | 4/26/2024 7:41 PM | 2024-05-17 | 28.87 | 27.05 | 29.05 | 1.57 | 5.75% | 25 | 410 | 27.72% |
| UNH240524C00470000 | 4/26/2024 1:38 PM | 2024-05-24 | 26.70 | 27.95 | 30.65 | 7.45 | 38.70% | 1 | 23 | 27.90% |
| UNH240531C00470000 | 4/24/2024 3:03 PM | 2024-05-31 | 20.43 | 29.65 | 31.35 | 0.00 | 0.00% | 1 | 25 | 26.36% |
| UNH240607C00470000 | 4/25/2024 7:10 PM | 2024-06-07 | 30.88 | 30.10 | 32.80 | 30.88 | - | - | 2 | 26.72% |
| UNH240621C00470000 | 4/26/2024 7:30 PM | 2024-06-21 | 33.70 | 32.25 | 33.95 | 6.58 | 24.26% | 8 | 1,660 | 24.88% |
| UNH240719C00470000 | 4/26/2024 7:22 PM | 2024-07-19 | 38.40 | 37.60 | 39.10 | 1.35 | 3.64% | 9 | 619 | 26.54% |
| UNH240816C00470000 | 4/23/2024 3:58 PM | 2024-08-16 | 37.17 | 41.80 | 42.90 | 0.00 | 0.00% | 1 | 84 | 26.81% |
| UNH240920C00470000 | 4/26/2024 7:44 PM | 2024-09-20 | 46.30 | 45.55 | 47.00 | 5.20 | 12.65% | 4 | 799 | 26.94% |
| UNH241220C00470000 | 4/24/2024 3:38 PM | 2024-12-20 | 48.50 | 55.50 | 60.35 | 48.50 | - | - | 200 | 30.09% |
| UNH250117C00470000 | 4/26/2024 3:35 PM | 2025-01-17 | 59.48 | 58.50 | 62.55 | 1.98 | 3.44% | 1 | 556 | 29.84% |
| UNH250321C00470000 | 4/23/2024 7:44 PM | 2025-03-21 | 58.64 | 64.75 | 66.95 | 0.00 | 0.00% | 2 | 23 | 29.30% |
| UNH250620C00470000 | 4/25/2024 3:16 PM | 2025-06-20 | 73.21 | 71.50 | 75.30 | 0.00 | 0.00% | 1 | 346 | 30.08% |
| UNH251219C00470000 | 4/25/2024 6:20 PM | 2025-12-19 | 88.36 | 85.45 | 89.70 | 0.00 | 0.00% | 10 | 33 | 31.10% |
| UNH260116C00470000 | 4/19/2024 5:50 PM | 2026-01-16 | 99.27 | 87.75 | 90.95 | 0.00 | 0.00% | 1 | 43 | 30.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00470000 | 4/26/2024 7:54 PM | 2024-05-03 | 0.21 | 0.14 | 0.30 | -0.27 | -56.25% | 120 | 298 | 24.56% |
| UNH240510P00470000 | 4/26/2024 7:56 PM | 2024-05-10 | 0.73 | 0.71 | 0.78 | -0.31 | -29.81% | 28 | 80 | 20.70% |
| UNH240517P00470000 | 4/26/2024 6:39 PM | 2024-05-17 | 1.36 | 1.19 | 1.64 | -0.12 | -8.11% | 8 | 4,074 | 20.64% |
| UNH240524P00470000 | 4/26/2024 4:15 PM | 2024-05-24 | 2.15 | 1.77 | 2.25 | -0.04 | -1.83% | 2 | 35 | 19.75% |
| UNH240531P00470000 | 4/26/2024 7:56 PM | 2024-05-31 | 2.73 | 2.48 | 2.79 | -0.26 | -8.70% | 12 | 78 | 19.03% |
| UNH240607P00470000 | 4/26/2024 1:30 PM | 2024-06-07 | 4.01 | 3.10 | 3.65 | 4.01 | - | 2 | 0 | 19.26% |
| UNH240621P00470000 | 4/26/2024 7:44 PM | 2024-06-21 | 5.00 | 4.95 | 5.25 | -0.50 | -9.09% | 43 | 1,636 | 19.47% |
| UNH240719P00470000 | 4/26/2024 6:28 PM | 2024-07-19 | 8.70 | 8.75 | 9.05 | -0.55 | -5.95% | 15 | 314 | 20.83% |
| UNH240816P00470000 | 4/26/2024 5:49 PM | 2024-08-16 | 10.45 | 10.80 | 12.40 | -0.37 | -3.42% | 11 | 203 | 21.56% |
| UNH240920P00470000 | 4/26/2024 6:43 PM | 2024-09-20 | 13.10 | 13.05 | 13.55 | -0.60 | -4.38% | 5 | 852 | 19.84% |
| UNH241220P00470000 | 4/24/2024 2:01 PM | 2024-12-20 | 24.00 | 19.25 | 21.10 | 0.00 | 0.00% | 10 | 13 | 20.79% |
| UNH250117P00470000 | 4/26/2024 4:59 PM | 2025-01-17 | 22.80 | 20.90 | 22.80 | 0.25 | 1.11% | 4 | 1,302 | 20.75% |
| UNH250321P00470000 | 4/26/2024 5:20 PM | 2025-03-21 | 25.30 | 25.15 | 27.20 | -0.50 | -1.94% | 7 | 20 | 21.17% |
| UNH250620P00470000 | 4/25/2024 7:28 PM | 2025-06-20 | 30.40 | 26.15 | 30.40 | 0.00 | 0.00% | 51 | 104 | 20.35% |
| UNH251219P00470000 | 4/18/2024 2:45 PM | 2025-12-19 | 36.56 | 35.60 | 37.70 | 0.00 | 0.00% | 4 | 23 | 20.04% |
| UNH260116P00470000 | 4/26/2024 5:36 PM | 2026-01-16 | 37.00 | 36.95 | 38.50 | -1.00 | -2.63% | 7 | 1,037 | 19.92% |
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%