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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00540000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.04 | 0.01 | 0.10 | -0.11 | -73.33% | 22 | 32 | 30.66% |
| UNH240510C00540000 | 4/22/2024 5:31 PM | 2024-05-10 | 0.32 | 0.05 | 1.01 | 0.00 | 0.00% | 60 | 64 | 31.54% |
| UNH240517C00540000 | 4/26/2024 4:58 PM | 2024-05-17 | 0.36 | 0.19 | 0.45 | 0.07 | 24.14% | 11 | 574 | 21.41% |
| UNH240524C00540000 | 4/26/2024 2:30 PM | 2024-05-24 | 0.57 | 0.39 | 0.76 | -0.08 | -12.31% | 3 | 19 | 20.52% |
| UNH240531C00540000 | 4/26/2024 3:31 PM | 2024-05-31 | 0.80 | 0.87 | 1.12 | -0.01 | -1.23% | 434 | 13 | 19.99% |
| UNH240621C00540000 | 4/26/2024 7:08 PM | 2024-06-21 | 2.51 | 2.32 | 2.52 | 0.25 | 11.06% | 41 | 2,129 | 19.60% |
| UNH240719C00540000 | 4/26/2024 7:59 PM | 2024-07-19 | 5.85 | 5.55 | 5.95 | -0.25 | -4.10% | 49 | 581 | 21.55% |
| UNH240816C00540000 | 4/26/2024 6:34 PM | 2024-08-16 | 8.50 | 7.60 | 8.50 | 0.50 | 6.25% | 7 | 75 | 21.67% |
| UNH240920C00540000 | 4/26/2024 6:52 PM | 2024-09-20 | 11.75 | 11.30 | 11.65 | 0.55 | 4.91% | 5 | 612 | 21.92% |
| UNH241220C00540000 | 4/19/2024 7:24 PM | 2024-12-20 | 26.27 | 21.45 | 23.20 | 0.00 | 0.00% | 1 | 15 | 25.16% |
| UNH250117C00540000 | 4/26/2024 6:25 PM | 2025-01-17 | 24.85 | 24.25 | 25.00 | 0.60 | 2.47% | 14 | 684 | 24.92% |
| UNH250321C00540000 | 4/26/2024 3:25 PM | 2025-03-21 | 28.93 | 29.30 | 31.20 | -9.72 | -25.15% | 7 | 57 | 25.82% |
| UNH250620C00540000 | 4/26/2024 7:48 PM | 2025-06-20 | 37.63 | 36.95 | 40.00 | -0.57 | -1.49% | 3 | 33 | 27.08% |
| UNH251219C00540000 | 3/1/2024 8:42 PM | 2025-12-19 | 46.83 | 48.25 | 52.35 | 0.00 | 0.00% | 4 | 41 | 27.50% |
| UNH260116C00540000 | 4/26/2024 5:19 PM | 2026-01-16 | 53.58 | 51.90 | 54.10 | 4.59 | 9.37% | 3 | 38 | 27.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00540000 | 4/19/2024 5:58 PM | 2024-05-17 | 35.14 | 43.15 | 45.55 | 0.00 | 0.00% | 1 | 0 | 24.78% |
| UNH240621P00540000 | 4/24/2024 6:43 PM | 2024-06-21 | 53.05 | 43.75 | 46.20 | 0.00 | 0.00% | 3 | 108 | 17.08% |
| UNH240719P00540000 | 4/4/2024 7:30 PM | 2024-07-19 | 84.40 | 46.20 | 47.65 | 0.00 | 0.00% | 110 | 0 | 16.87% |
| UNH240816P00540000 | 3/28/2024 3:25 PM | 2024-08-16 | 50.80 | 46.80 | 48.55 | 0.00 | 0.00% | 1 | 0 | 15.93% |
| UNH240920P00540000 | 4/22/2024 1:33 PM | 2024-09-20 | 48.85 | 48.65 | 50.20 | 0.00 | 0.00% | 1 | 44 | 15.83% |
| UNH250117P00540000 | 4/24/2024 6:43 PM | 2025-01-17 | 61.93 | 55.65 | 58.30 | 0.00 | 0.00% | 1 | 496 | 17.66% |
| UNH250620P00540000 | 4/5/2024 2:22 PM | 2025-06-20 | 90.13 | 61.20 | 64.00 | 0.00 | 0.00% | 4 | 4 | 17.02% |
| UNH251219P00540000 | 1/10/2024 3:51 PM | 2025-12-19 | 54.15 | 57.70 | 60.45 | 0.00 | 0.00% | 1 | 4 | 12.69% |
| UNH260116P00540000 | 4/18/2024 6:51 PM | 2026-01-16 | 70.65 | 68.00 | 71.10 | 0.00 | 0.00% | 3 | 26 | 16.79% |
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%