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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00480000 | 4/26/2024 7:05 PM | 2024-05-03 | 17.30 | 15.60 | 17.10 | 1.90 | 12.34% | 10 | 192 | 27.50% |
| UNH240510C00480000 | 4/26/2024 5:57 PM | 2024-05-10 | 19.75 | 16.40 | 18.65 | 0.07 | 0.36% | 3 | 60 | 24.40% |
| UNH240517C00480000 | 4/26/2024 7:35 PM | 2024-05-17 | 20.04 | 19.30 | 20.45 | 0.44 | 2.24% | 6 | 466 | 24.45% |
| UNH240524C00480000 | 4/26/2024 7:52 PM | 2024-05-24 | 21.40 | 20.65 | 22.55 | 1.10 | 5.42% | 2 | 40 | 25.53% |
| UNH240531C00480000 | 4/26/2024 3:34 PM | 2024-05-31 | 21.76 | 21.80 | 23.05 | 7.26 | 50.07% | 1 | 26 | 23.68% |
| UNH240621C00480000 | 4/26/2024 7:44 PM | 2024-06-21 | 25.67 | 24.75 | 26.60 | 1.82 | 7.63% | 9 | 1,499 | 23.69% |
| UNH240719C00480000 | 4/25/2024 6:34 PM | 2024-07-19 | 31.12 | 30.20 | 31.60 | 0.97 | 3.22% | 2 | 294 | 24.93% |
| UNH240816C00480000 | 4/24/2024 3:21 PM | 2024-08-16 | 26.40 | 34.95 | 36.15 | 0.00 | 0.00% | 3 | 93 | 25.93% |
| UNH240920C00480000 | 4/25/2024 1:49 PM | 2024-09-20 | 37.70 | 38.90 | 39.85 | 0.00 | 0.00% | 1 | 394 | 25.69% |
| UNH241220C00480000 | 4/18/2024 6:30 PM | 2024-12-20 | 53.80 | 50.40 | 51.35 | 0.00 | 0.00% | - | 1 | 27.63% |
| UNH250117C00480000 | 4/25/2024 2:15 PM | 2025-01-17 | 53.00 | 53.50 | 55.45 | 0.00 | 0.00% | 4 | 314 | 28.64% |
| UNH250321C00480000 | 4/25/2024 3:19 PM | 2025-03-21 | 60.15 | 58.40 | 60.55 | 0.00 | 0.00% | 2 | 22 | 28.55% |
| UNH250620C00480000 | 4/23/2024 2:59 PM | 2025-06-20 | 65.40 | 67.25 | 69.60 | 0.00 | 0.00% | 3 | 327 | 29.68% |
| UNH251219C00480000 | 4/25/2024 6:20 PM | 2025-12-19 | 81.91 | 78.35 | 83.30 | 0.00 | 0.00% | 10 | 70 | 30.37% |
| UNH260116C00480000 | 4/26/2024 5:32 PM | 2026-01-16 | 84.20 | 81.55 | 84.95 | 4.50 | 5.65% | 2 | 138 | 30.35% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00480000 | 4/26/2024 7:54 PM | 2024-05-03 | 0.72 | 0.69 | 1.06 | -0.64 | -47.06% | 94 | 313 | 23.06% |
| UNH240510P00480000 | 4/26/2024 7:57 PM | 2024-05-10 | 1.70 | 1.70 | 1.89 | -0.46 | -21.30% | 26 | 124 | 19.25% |
| UNH240517P00480000 | 4/26/2024 7:29 PM | 2024-05-17 | 2.84 | 2.74 | 2.96 | -0.55 | -16.22% | 30 | 871 | 18.73% |
| UNH240524P00480000 | 4/26/2024 4:32 PM | 2024-05-24 | 3.67 | 3.50 | 4.45 | -0.52 | -12.41% | 3 | 36 | 19.60% |
| UNH240531P00480000 | 4/26/2024 7:56 PM | 2024-05-31 | 4.41 | 4.30 | 4.60 | -0.61 | -12.15% | 15 | 67 | 17.77% |
| UNH240621P00480000 | 4/26/2024 7:41 PM | 2024-06-21 | 7.30 | 7.40 | 7.65 | -0.90 | -10.98% | 76 | 1,943 | 18.56% |
| UNH240719P00480000 | 4/26/2024 6:53 PM | 2024-07-19 | 11.35 | 11.55 | 12.10 | -0.45 | -3.81% | 70 | 414 | 20.26% |
| UNH240816P00480000 | 4/26/2024 5:46 PM | 2024-08-16 | 13.60 | 13.75 | 14.25 | -0.80 | -5.56% | 10 | 110 | 19.63% |
| UNH240920P00480000 | 4/26/2024 3:55 PM | 2024-09-20 | 16.65 | 16.40 | 16.75 | -0.15 | -0.89% | 8 | 509 | 19.23% |
| UNH241220P00480000 | 4/23/2024 6:02 PM | 2024-12-20 | 27.15 | 23.90 | 24.65 | 0.00 | 0.00% | 3 | 3 | 20.28% |
| UNH250117P00480000 | 4/25/2024 3:46 PM | 2025-01-17 | 26.00 | 25.60 | 26.30 | 0.00 | 0.00% | 8 | 1,958 | 20.19% |
| UNH250321P00480000 | 4/26/2024 5:20 PM | 2025-03-21 | 28.75 | 27.65 | 29.80 | -1.95 | -6.35% | 3 | 111 | 20.09% |
| UNH250620P00480000 | 4/25/2024 6:08 PM | 2025-06-20 | 33.20 | 32.45 | 35.90 | 0.00 | 0.00% | 2 | 69 | 20.75% |
| UNH251219P00480000 | 3/12/2024 6:17 PM | 2025-12-19 | 42.37 | 62.65 | 65.75 | 0.00 | 0.00% | 9 | 77 | 29.50% |
| UNH260116P00480000 | 4/25/2024 3:12 PM | 2026-01-16 | 42.20 | 40.40 | 42.20 | 0.00 | 0.00% | 3 | 852 | 19.45% |
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%