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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00520000 | 4/26/2024 7:46 PM | 2024-05-03 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 170 | 338 | 22.83% |
| UNH240510C00520000 | 4/26/2024 7:57 PM | 2024-05-10 | 0.82 | 0.77 | 0.92 | 0.09 | 12.33% | 27 | 449 | 20.13% |
| UNH240517C00520000 | 4/26/2024 7:07 PM | 2024-05-17 | 1.78 | 1.60 | 1.76 | 0.17 | 10.56% | 40 | 1,830 | 19.70% |
| UNH240524C00520000 | 4/26/2024 7:36 PM | 2024-05-24 | 2.52 | 2.38 | 2.63 | 0.19 | 8.15% | 44 | 607 | 19.51% |
| UNH240531C00520000 | 4/26/2024 7:28 PM | 2024-05-31 | 2.69 | 3.00 | 3.50 | -0.31 | -10.33% | 18 | 165 | 19.43% |
| UNH240621C00520000 | 4/26/2024 7:55 PM | 2024-06-21 | 6.15 | 5.90 | 6.15 | 0.45 | 7.89% | 42 | 2,149 | 19.65% |
| UNH240719C00520000 | 4/26/2024 7:06 PM | 2024-07-19 | 11.07 | 10.80 | 11.10 | -0.18 | -1.60% | 12 | 210 | 21.94% |
| UNH240816C00520000 | 4/26/2024 3:08 PM | 2024-08-16 | 13.63 | 14.30 | 14.60 | -1.17 | -7.91% | 20 | 165 | 22.41% |
| UNH240920C00520000 | 4/26/2024 4:31 PM | 2024-09-20 | 17.81 | 18.05 | 18.40 | -0.99 | -5.27% | 14 | 661 | 22.72% |
| UNH241220C00520000 | 4/23/2024 6:03 PM | 2024-12-20 | 26.54 | 29.40 | 30.25 | 0.00 | 0.00% | 2 | 6 | 25.42% |
| UNH250117C00520000 | 4/26/2024 1:42 PM | 2025-01-17 | 31.50 | 32.50 | 33.20 | -0.50 | -1.56% | 1 | 934 | 25.80% |
| UNH250321C00520000 | 4/26/2024 2:10 PM | 2025-03-21 | 38.20 | 37.90 | 38.95 | 0.24 | 0.63% | 5 | 69 | 26.27% |
| UNH250620C00520000 | 4/19/2024 7:30 PM | 2025-06-20 | 52.35 | 42.60 | 49.80 | 0.00 | 0.00% | 4 | 56 | 28.37% |
| UNH251219C00520000 | 4/17/2024 5:34 PM | 2025-12-19 | 54.85 | 56.05 | 61.75 | 0.00 | 0.00% | 1 | 18 | 28.40% |
| UNH260116C00520000 | 4/24/2024 1:41 PM | 2026-01-16 | 54.64 | 60.90 | 63.65 | 0.00 | 0.00% | 1 | 98 | 28.49% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00520000 | 4/24/2024 6:20 PM | 2024-05-03 | 34.45 | 23.05 | 25.75 | 0.00 | 0.00% | 9 | 2 | 31.15% |
| UNH240510P00520000 | 4/25/2024 2:24 PM | 2024-05-10 | 26.85 | 23.90 | 28.60 | 0.00 | 0.00% | 8 | 8 | 33.06% |
| UNH240517P00520000 | 4/23/2024 3:11 PM | 2024-05-17 | 29.40 | 24.05 | 25.70 | 0.00 | 0.00% | 2 | 42 | 16.85% |
| UNH240524P00520000 | 4/22/2024 7:51 PM | 2024-05-24 | 28.08 | 24.15 | 26.15 | 0.00 | 0.00% | 3 | 4 | 16.12% |
| UNH240531P00520000 | 4/23/2024 6:30 PM | 2024-05-31 | 33.83 | 24.25 | 26.80 | 0.00 | 0.00% | 1 | 3 | 16.18% |
| UNH240621P00520000 | 4/26/2024 5:53 PM | 2024-06-21 | 27.10 | 27.55 | 28.85 | -7.30 | -21.22% | 3 | 582 | 16.51% |
| UNH240719P00520000 | 4/26/2024 2:46 PM | 2024-07-19 | 32.50 | 28.30 | 32.10 | 2.40 | 7.97% | 10 | 54 | 17.63% |
| UNH240816P00520000 | 4/19/2024 6:26 PM | 2024-08-16 | 31.80 | 33.15 | 34.35 | 0.00 | 0.00% | 7 | 7 | 17.58% |
| UNH240920P00520000 | 4/24/2024 1:36 PM | 2024-09-20 | 44.55 | 35.20 | 35.90 | 0.00 | 0.00% | 1 | 231 | 16.69% |
| UNH250117P00520000 | 4/23/2024 6:12 PM | 2025-01-17 | 48.78 | 42.85 | 44.75 | 0.00 | 0.00% | 2 | 485 | 17.93% |
| UNH250321P00520000 | 4/18/2024 6:25 PM | 2025-03-21 | 49.00 | 45.50 | 47.65 | 0.00 | 0.00% | - | 2 | 17.70% |
| UNH250620P00520000 | 4/24/2024 6:46 PM | 2025-06-20 | 53.62 | 46.55 | 51.90 | 0.00 | 0.00% | 2 | 13 | 17.71% |
| UNH251219P00520000 | 3/13/2024 6:46 PM | 2025-12-19 | 61.14 | 87.20 | 94.30 | 0.00 | 0.00% | 15 | 222 | 31.56% |
| UNH260116P00520000 | 4/16/2024 2:42 PM | 2026-01-16 | 73.33 | 57.35 | 59.40 | 0.00 | 0.00% | 1 | 29 | 17.37% |
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%