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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00510000 | 4/26/2024 7:56 PM | 2024-05-03 | 0.83 | 0.80 | 0.94 | 0.02 | 2.47% | 240 | 506 | 20.85% |
| UNH240510C00510000 | 4/26/2024 7:36 PM | 2024-05-10 | 2.21 | 2.02 | 2.32 | 0.14 | 6.76% | 77 | 170 | 19.73% |
| UNH240517C00510000 | 4/26/2024 7:59 PM | 2024-05-17 | 3.60 | 3.45 | 3.70 | 0.30 | 9.09% | 94 | 1,569 | 19.67% |
| UNH240524C00510000 | 4/26/2024 3:52 PM | 2024-05-24 | 4.80 | 4.60 | 5.00 | -0.07 | -1.44% | 5 | 97 | 19.76% |
| UNH240531C00510000 | 4/26/2024 4:49 PM | 2024-05-31 | 5.55 | 5.60 | 6.10 | 0.10 | 1.83% | 143 | 92 | 19.66% |
| UNH240621C00510000 | 4/26/2024 7:36 PM | 2024-06-21 | 9.45 | 9.00 | 9.30 | 0.80 | 9.25% | 90 | 2,775 | 19.96% |
| UNH240719C00510000 | 4/26/2024 7:06 PM | 2024-07-19 | 14.90 | 14.55 | 14.85 | 0.90 | 6.43% | 114 | 362 | 22.37% |
| UNH240816C00510000 | 4/26/2024 6:38 PM | 2024-08-16 | 18.85 | 18.35 | 18.75 | 1.30 | 7.41% | 16 | 149 | 22.99% |
| UNH240920C00510000 | 4/26/2024 7:37 PM | 2024-09-20 | 22.99 | 22.35 | 22.80 | 1.34 | 6.19% | 14 | 487 | 23.31% |
| UNH241220C00510000 | 4/26/2024 6:25 PM | 2024-12-20 | 34.67 | 34.00 | 34.70 | 0.86 | 2.54% | 3 | 17 | 25.79% |
| UNH250117C00510000 | 4/26/2024 7:20 PM | 2025-01-17 | 37.99 | 37.20 | 37.90 | 1.29 | 3.51% | 1 | 375 | 26.29% |
| UNH250321C00510000 | 4/26/2024 2:10 PM | 2025-03-21 | 43.00 | 42.65 | 43.70 | 2.13 | 5.21% | 5 | 8 | 26.73% |
| UNH250620C00510000 | 4/24/2024 6:31 PM | 2025-06-20 | 49.70 | 50.60 | 52.40 | 0.00 | 0.00% | 3 | 48 | 27.76% |
| UNH251219C00510000 | 4/24/2024 7:50 PM | 2025-12-19 | 61.80 | 63.80 | 66.40 | 0.00 | 0.00% | 4 | 32 | 28.71% |
| UNH260116C00510000 | 4/25/2024 3:44 PM | 2026-01-16 | 68.10 | 64.85 | 68.60 | 0.00 | 0.00% | 5 | 51 | 28.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00510000 | 4/26/2024 5:09 PM | 2024-05-03 | 14.96 | 13.95 | 16.10 | -0.99 | -6.21% | 20 | 12 | 24.17% |
| UNH240510P00510000 | 4/25/2024 2:30 PM | 2024-05-10 | 17.07 | 14.50 | 16.95 | 0.00 | 0.00% | 3 | 6 | 19.67% |
| UNH240517P00510000 | 4/26/2024 7:25 PM | 2024-05-17 | 16.41 | 16.10 | 17.30 | 0.55 | 3.47% | 13 | 163 | 16.86% |
| UNH240524P00510000 | 4/26/2024 6:16 PM | 2024-05-24 | 16.65 | 17.05 | 18.00 | -5.78 | -25.77% | 6 | 11 | 16.15% |
| UNH240531P00510000 | 4/26/2024 4:04 PM | 2024-05-31 | 19.15 | 16.30 | 19.60 | -1.80 | -8.59% | 2 | 3 | 17.52% |
| UNH240621P00510000 | 4/26/2024 7:08 PM | 2024-06-21 | 20.62 | 21.20 | 21.65 | -0.43 | -2.04% | 9 | 1,001 | 16.76% |
| UNH240719P00510000 | 4/26/2024 7:53 PM | 2024-07-19 | 25.05 | 25.15 | 25.50 | -0.75 | -2.91% | 145 | 291 | 17.99% |
| UNH240816P00510000 | 4/26/2024 5:41 PM | 2024-08-16 | 26.60 | 27.20 | 27.55 | -1.25 | -4.49% | 5 | 71 | 17.51% |
| UNH240920P00510000 | 4/26/2024 7:57 PM | 2024-09-20 | 29.80 | 29.70 | 30.20 | -3.57 | -10.70% | 3 | 283 | 17.45% |
| UNH241220P00510000 | 4/18/2024 6:25 PM | 2024-12-20 | 38.80 | 36.95 | 37.85 | 0.00 | 0.00% | - | 7 | 18.57% |
| UNH250117P00510000 | 4/25/2024 6:58 PM | 2025-01-17 | 40.00 | 38.55 | 39.45 | 0.00 | 0.00% | 13 | 633 | 18.52% |
| UNH250321P00510000 | 4/19/2024 2:18 PM | 2025-03-21 | 41.45 | 39.85 | 44.20 | 0.00 | 0.00% | 2 | 6 | 19.19% |
| UNH250620P00510000 | 4/24/2024 6:46 PM | 2025-06-20 | 48.32 | 41.40 | 50.05 | 0.00 | 0.00% | 1 | 53 | 19.75% |
| UNH251219P00510000 | 4/22/2024 4:16 PM | 2025-12-19 | 53.00 | 51.50 | 53.50 | 0.00 | 0.00% | 13 | 123 | 17.86% |
| UNH260116P00510000 | 3/1/2024 7:17 PM | 2026-01-16 | 59.95 | 52.20 | 56.85 | 0.00 | 0.00% | 2 | 22 | 18.75% |
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%