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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00490000 | 4/26/2024 7:38 PM | 2024-05-03 | 8.65 | 8.15 | 8.75 | 0.35 | 4.22% | 70 | 199 | 20.86% |
| UNH240510C00490000 | 4/26/2024 7:31 PM | 2024-05-10 | 10.85 | 9.80 | 11.65 | 0.45 | 4.33% | 6 | 534 | 22.64% |
| UNH240517C00490000 | 4/26/2024 7:58 PM | 2024-05-17 | 12.50 | 12.25 | 12.55 | 0.68 | 5.75% | 83 | 1,344 | 20.45% |
| UNH240524C00490000 | 4/26/2024 7:58 PM | 2024-05-24 | 14.10 | 13.75 | 14.45 | 0.54 | 3.98% | 1 | 62 | 21.27% |
| UNH240531C00490000 | 4/26/2024 5:23 PM | 2024-05-31 | 15.60 | 14.85 | 15.90 | 1.60 | 11.43% | 7 | 64 | 21.44% |
| UNH240621C00490000 | 4/26/2024 7:39 PM | 2024-06-21 | 19.27 | 18.80 | 19.20 | 1.02 | 5.59% | 60 | 1,892 | 21.29% |
| UNH240719C00490000 | 4/26/2024 4:39 PM | 2024-07-19 | 24.50 | 24.60 | 25.10 | 0.35 | 1.45% | 16 | 370 | 23.68% |
| UNH240816C00490000 | 4/26/2024 5:41 PM | 2024-08-16 | 29.65 | 28.70 | 29.20 | 0.65 | 2.24% | 8 | 89 | 24.30% |
| UNH240920C00490000 | 4/26/2024 7:44 PM | 2024-09-20 | 33.30 | 32.75 | 33.50 | 0.50 | 1.52% | 7 | 342 | 24.67% |
| UNH241220C00490000 | 4/26/2024 4:46 PM | 2024-12-20 | 44.10 | 44.50 | 46.20 | 5.93 | 15.54% | 2 | 4 | 27.44% |
| UNH250117C00490000 | 4/25/2024 4:33 PM | 2025-01-17 | 47.10 | 46.45 | 48.70 | -0.15 | -0.32% | 5 | 1,419 | 27.45% |
| UNH250321C00490000 | 4/23/2024 6:35 PM | 2025-03-21 | 48.65 | 53.50 | 54.65 | 0.00 | 0.00% | 1 | 23 | 27.90% |
| UNH250620C00490000 | 4/26/2024 3:03 PM | 2025-06-20 | 61.30 | 61.45 | 63.10 | 0.10 | 0.16% | 1 | 51 | 28.74% |
| UNH251219C00490000 | 4/2/2024 5:39 PM | 2025-12-19 | 51.13 | 74.50 | 77.80 | 0.00 | 0.00% | 2 | 102 | 29.92% |
| UNH260116C00490000 | 4/24/2024 5:20 PM | 2026-01-16 | 72.85 | 76.60 | 79.30 | 0.00 | 0.00% | 5 | 65 | 29.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00490000 | 4/26/2024 7:50 PM | 2024-05-03 | 2.60 | 2.38 | 2.73 | -1.05 | -28.77% | 319 | 376 | 18.20% |
| UNH240510P00490000 | 4/26/2024 7:05 PM | 2024-05-10 | 4.00 | 4.00 | 5.80 | -0.70 | -14.89% | 10 | 258 | 21.30% |
| UNH240517P00490000 | 4/26/2024 7:59 PM | 2024-05-17 | 5.60 | 5.45 | 5.75 | -1.00 | -15.15% | 648 | 586 | 17.29% |
| UNH240524P00490000 | 4/26/2024 7:47 PM | 2024-05-24 | 6.35 | 6.35 | 6.90 | -0.95 | -13.01% | 11 | 21 | 17.15% |
| UNH240531P00490000 | 4/26/2024 4:04 PM | 2024-05-31 | 8.00 | 7.20 | 7.75 | 1.00 | 14.29% | 2 | 79 | 16.77% |
| UNH240621P00490000 | 4/26/2024 7:02 PM | 2024-06-21 | 10.97 | 10.90 | 11.10 | -0.83 | -7.03% | 107 | 989 | 17.68% |
| UNH240719P00490000 | 4/26/2024 7:53 PM | 2024-07-19 | 15.20 | 15.35 | 15.60 | -0.65 | -4.10% | 15 | 230 | 19.26% |
| UNH240816P00490000 | 4/26/2024 5:41 PM | 2024-08-16 | 17.05 | 17.50 | 17.80 | -0.95 | -5.28% | 3 | 93 | 18.72% |
| UNH240920P00490000 | 4/26/2024 4:35 PM | 2024-09-20 | 20.10 | 20.20 | 20.55 | -2.20 | -9.87% | 47 | 445 | 18.56% |
| UNH250117P00490000 | 4/26/2024 3:51 PM | 2025-01-17 | 29.75 | 28.85 | 30.30 | -0.55 | -1.82% | 2 | 1,256 | 19.64% |
| UNH250321P00490000 | 4/18/2024 7:29 PM | 2025-03-21 | 34.65 | 31.20 | 33.50 | 0.00 | 0.00% | 13 | 22 | 19.39% |
| UNH250620P00490000 | 4/25/2024 3:17 PM | 2025-06-20 | 38.15 | 32.45 | 37.65 | 0.00 | 0.00% | 25 | 107 | 19.15% |
| UNH251219P00490000 | 3/14/2024 2:03 PM | 2025-12-19 | 48.00 | 68.40 | 77.00 | 0.00 | 0.00% | 1 | 26 | 31.79% |
| UNH260116P00490000 | 4/25/2024 3:12 PM | 2026-01-16 | 46.20 | 44.30 | 46.05 | 0.00 | 0.00% | 2 | 211 | 18.92% |
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%