UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
337.23+2.59 (+0.77%)
As of 1:55PM EST. Market open.
Strike:330.00
CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH210305C00330000 | 2021-03-03 1:19PM EST | 2021-03-05 | 8.15 | 8.00 | 8.90 | +1.17 | +16.76% | 29 | 211 | 36.18% |
| UNH210312C00330000 | 2021-03-03 11:50AM EST | 2021-03-12 | 9.35 | 9.45 | 10.70 | -0.62 | -6.22% | 4 | 126 | 29.29% |
| UNH210319C00330000 | 2021-03-03 1:23PM EST | 2021-03-19 | 11.35 | 11.15 | 11.85 | +0.57 | +5.29% | 14 | 1,172 | 26.81% |
| UNH210326C00330000 | 2021-03-03 12:24PM EST | 2021-03-26 | 12.40 | 12.65 | 13.55 | +0.88 | +7.64% | 1 | 151 | 27.84% |
| UNH210401C00330000 | 2021-03-01 3:35PM EST | 2021-04-01 | 13.65 | 13.50 | 15.50 | 0.00 | - | 4 | 211 | 30.21% |
| UNH210409C00330000 | 2021-02-26 3:15PM EST | 2021-04-09 | 15.41 | 13.95 | 16.50 | 0.00 | - | 1 | 1 | 29.24% |
| UNH210416C00330000 | 2021-03-03 1:37PM EST | 2021-04-16 | 17.10 | 16.70 | 17.55 | +0.99 | +6.15% | 85 | 2,138 | 29.18% |
| UNH210618C00330000 | 2021-03-03 10:58AM EST | 2021-06-18 | 23.05 | 24.90 | 25.65 | +0.85 | +3.83% | 10 | 776 | 30.20% |
| UNH210917C00330000 | 2021-03-01 11:08AM EST | 2021-09-17 | 32.45 | 31.35 | 33.65 | 0.00 | - | 5 | 162 | 30.48% |
| UNH220121C00330000 | 2021-03-03 10:50AM EST | 2022-01-21 | 39.50 | 41.10 | 42.60 | -2.40 | -5.73% | 17 | 542 | 31.06% |
| UNH230120C00330000 | 2021-03-03 12:51PM EST | 2023-01-20 | 58.00 | 56.00 | 59.50 | +1.40 | +2.47% | 2 | 201 | 30.73% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH210305P00330000 | 2021-03-03 1:33PM EST | 2021-03-05 | 0.75 | 0.59 | 0.74 | -0.59 | -44.03% | 277 | 1,778 | 25.73% |
| UNH210312P00330000 | 2021-03-02 9:57AM EST | 2021-03-12 | 4.49 | 2.82 | 3.15 | +0.76 | +20.38% | 2 | 189 | 27.67% |
| UNH210319P00330000 | 2021-03-03 12:56PM EST | 2021-03-19 | 5.03 | 4.50 | 4.95 | -0.56 | -10.02% | 17 | 1,666 | 28.05% |
| UNH210326P00330000 | 2021-03-01 3:33PM EST | 2021-03-26 | 6.36 | 5.90 | 6.95 | 0.00 | - | 50 | 124 | 29.77% |
| UNH210401P00330000 | 2021-03-01 2:41PM EST | 2021-04-01 | 7.12 | 6.95 | 8.70 | 0.00 | - | 1 | 9 | 31.38% |
| UNH210416P00330000 | 2021-03-03 12:13PM EST | 2021-04-16 | 10.69 | 10.10 | 10.60 | -0.68 | -5.98% | 13 | 571 | 29.80% |
| UNH210618P00330000 | 2021-03-03 10:19AM EST | 2021-06-18 | 20.05 | 18.40 | 19.30 | +0.70 | +3.62% | 3 | 855 | 31.45% |
| UNH210917P00330000 | 2021-03-02 9:30AM EST | 2021-09-17 | 30.40 | 26.70 | 29.15 | 0.00 | - | 30 | 216 | 33.31% |
| UNH220121P00330000 | 2021-03-02 2:53PM EST | 2022-01-21 | 38.00 | 35.90 | 38.75 | +0.55 | +1.47% | 4 | 832 | 33.81% |
| UNH230120P00330000 | 2021-01-28 9:40AM EST | 2023-01-20 | 55.80 | 55.10 | 59.95 | 0.00 | - | 1 | 120 | 35.08% |
© 2021 Verizon Media. All rights reserved.
