NYSE - Nasdaq Real Time Price • USD
UnitedHealth Group Incorporated (UNH)
At close: 4:00 PM EDT
After hours: 4:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00460000 | 4/24/2024 7:39 PM | 2024-04-26 | 28.40 | 26.10 | 29.90 | -4.66 | -14.10% | 3 | 177 | 66.66% |
| UNH240503C00460000 | 4/24/2024 7:59 PM | 2024-05-03 | 29.10 | 27.80 | 30.85 | -8.90 | -23.42% | 2 | 173 | 41.07% |
| UNH240510C00460000 | 4/19/2024 3:03 PM | 2024-05-10 | 43.93 | 27.50 | 32.45 | 0.00 | 0.00% | 1 | 137 | 36.84% |
| UNH240517C00460000 | 4/24/2024 5:21 PM | 2024-05-17 | 29.75 | 30.40 | 31.15 | -0.25 | -0.83% | 19 | 646 | 27.38% |
| UNH240524C00460000 | 4/24/2024 1:55 PM | 2024-05-24 | 32.00 | 31.30 | 32.85 | -13.50 | -29.67% | 3 | 14 | 28.21% |
| UNH240531C00460000 | 4/23/2024 4:07 PM | 2024-05-31 | 34.18 | 30.85 | 33.80 | 0.00 | 0.00% | 5 | 3 | 27.44% |
| UNH240621C00460000 | 4/24/2024 6:55 PM | 2024-06-21 | 34.97 | 34.40 | 36.30 | -7.88 | -18.39% | 4 | 360 | 25.96% |
| UNH240719C00460000 | 4/23/2024 4:38 PM | 2024-07-19 | 42.00 | 38.95 | 40.85 | 0.00 | 0.00% | 2 | 296 | 26.96% |
| UNH240816C00460000 | 4/22/2024 3:25 PM | 2024-08-16 | 50.99 | 42.70 | 44.45 | 0.00 | 0.00% | 1 | 146 | 27.14% |
| UNH240920C00460000 | 4/24/2024 1:48 PM | 2024-09-20 | 43.00 | 47.15 | 48.50 | -6.25 | -12.69% | 1 | 918 | 27.34% |
| UNH250117C00460000 | 4/24/2024 3:12 PM | 2025-01-17 | 57.34 | 60.15 | 62.10 | -4.69 | -7.56% | 1 | 342 | 29.17% |
| UNH250321C00460000 | 4/11/2024 6:42 PM | 2025-03-21 | 42.03 | 65.90 | 70.35 | 0.00 | 0.00% | - | 2 | 30.98% |
| UNH250620C00460000 | 4/16/2024 2:49 PM | 2025-06-20 | 61.98 | 73.55 | 77.65 | 0.00 | 0.00% | 3 | 45 | 31.14% |
| UNH251219C00460000 | 4/23/2024 1:32 PM | 2025-12-19 | 87.06 | 86.65 | 90.80 | 0.00 | 0.00% | 1 | 25 | 31.60% |
| UNH260116C00460000 | 4/19/2024 2:42 PM | 2026-01-16 | 101.12 | 87.35 | 92.75 | 0.00 | 0.00% | 1 | 67 | 31.71% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00460000 | 4/24/2024 6:53 PM | 2024-04-26 | 0.15 | 0.04 | 0.40 | -0.17 | -53.12% | 521 | 852 | 39.82% |
| UNH240503P00460000 | 4/24/2024 7:57 PM | 2024-05-03 | 0.41 | 0.38 | 0.47 | -0.39 | -48.75% | 61 | 250 | 22.58% |
| UNH240510P00460000 | 4/24/2024 6:51 PM | 2024-05-10 | 0.95 | 0.78 | 1.04 | -0.31 | -24.60% | 16 | 104 | 21.02% |
| UNH240517P00460000 | 4/24/2024 7:48 PM | 2024-05-17 | 1.35 | 1.33 | 1.49 | -0.50 | -27.03% | 111 | 740 | 19.62% |
| UNH240524P00460000 | 4/24/2024 6:16 PM | 2024-05-24 | 2.00 | 1.86 | 2.25 | -0.50 | -20.00% | 3 | 69 | 19.72% |
| UNH240531P00460000 | 4/24/2024 3:20 PM | 2024-05-31 | 3.85 | 2.24 | 2.66 | 1.12 | 41.03% | 4 | 43 | 18.89% |
| UNH240621P00460000 | 4/24/2024 6:37 PM | 2024-06-21 | 4.85 | 4.55 | 4.90 | -0.35 | -6.73% | 43 | 949 | 19.35% |
| UNH240719P00460000 | 4/24/2024 6:39 PM | 2024-07-19 | 8.40 | 8.25 | 8.50 | -0.57 | -6.35% | 32 | 444 | 20.76% |
| UNH240816P00460000 | 4/24/2024 4:31 PM | 2024-08-16 | 11.15 | 10.10 | 10.35 | 2.13 | 23.61% | 7 | 145 | 20.08% |
| UNH240920P00460000 | 4/23/2024 6:22 PM | 2024-09-20 | 12.69 | 12.40 | 12.80 | 0.09 | 0.71% | 1 | 404 | 19.86% |
| UNH250117P00460000 | 4/24/2024 3:39 PM | 2025-01-17 | 22.55 | 20.65 | 21.95 | 0.65 | 2.97% | 1 | 667 | 20.92% |
| UNH250321P00460000 | 4/23/2024 6:31 PM | 2025-03-21 | 25.10 | 24.10 | 26.65 | 0.00 | 0.00% | 1 | 51 | 21.57% |
| UNH250620P00460000 | 4/18/2024 5:20 PM | 2025-06-20 | 27.38 | 27.95 | 29.80 | 0.00 | 0.00% | 1 | 154 | 20.73% |
| UNH251219P00460000 | 4/24/2024 7:41 PM | 2025-12-19 | 36.26 | 34.80 | 37.20 | -17.09 | -32.03% | 2 | 55 | 20.49% |
| UNH260116P00460000 | 4/24/2024 4:11 PM | 2026-01-16 | 37.80 | 36.05 | 39.40 | 2.30 | 6.48% | 2 | 99 | 20.95% |
Related Tickers
HUM Humana Inc.
315.98
-3.66%
CVS CVS Health Corporation
67.77
-1.07%
ELV Elevance Health, Inc.
533.73
+0.15%
CI The Cigna Group
352.28
-0.10%
CNC Centene Corporation
76.19
+0.46%
OSCR Oscar Health, Inc.
17.59
+1.09%
MOH Molina Healthcare, Inc.
367.41
+1.15%
CLOV Clover Health Investments, Corp.
0.6500
+3.19%
ALHC Alignment Healthcare, Inc.
5.18
0.00%
NEUE NeueHealth, Inc.
6.46
+5.04%