UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00330000 | 2024-04-10 3:17PM EDT | 330.00 | 122.70 | 163.40 | 168.45 | 0.00 | - | - | 1 | 142.38% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 85.00 | 88.55 | 0.00 | - | 3 | 5 | 87.96% |
| UNH240503C00415000 | 2024-04-19 12:24PM EDT | 415.00 | 90.78 | 79.70 | 83.55 | 0.00 | - | 3 | 3 | 81.42% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 74.55 | 78.55 | 0.00 | - | 10 | 15 | 75.95% |
| UNH240503C00425000 | 2024-04-26 12:16PM EDT | 425.00 | 69.74 | 69.95 | 73.05 | +21.74 | +45.29% | 1 | 4 | 70.90% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 63.55 | 68.35 | 0.00 | - | 4 | 7 | 58.30% |
| UNH240503C00435000 | 2024-04-24 9:36AM EDT | 435.00 | 60.50 | 60.00 | 63.60 | +10.50 | +21.00% | 1 | 18 | 65.65% |
| UNH240503C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 43.63 | 53.85 | 58.65 | 0.00 | - | 1 | 38 | 54.79% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 49.55 | 53.30 | 0.00 | - | 1 | 389 | 52.66% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 46.80 | 50.80 | 0.00 | - | - | 37 | 66.46% |
| UNH240503C00450000 | 2024-04-22 3:20PM EDT | 450.00 | 45.23 | 43.80 | 48.30 | 0.00 | - | 2 | 80 | 63.89% |
| UNH240503C00452500 | 2024-04-17 3:29PM EDT | 452.50 | 30.50 | 40.95 | 45.65 | 0.00 | - | - | 11 | 60.29% |
| UNH240503C00455000 | 2024-04-22 9:59AM EDT | 455.00 | 41.00 | 38.85 | 43.70 | 0.00 | - | 2 | 62 | 61.29% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 37.45 | 41.20 | 0.00 | - | - | 3 | 58.63% |
| UNH240503C00460000 | 2024-04-26 3:24PM EDT | 460.00 | 36.30 | 33.90 | 38.10 | +3.07 | +9.24% | 37 | 173 | 52.23% |
| UNH240503C00462500 | 2024-04-17 1:00PM EDT | 462.50 | 24.15 | 32.50 | 35.70 | 0.00 | - | - | 20 | 50.26% |
| UNH240503C00465000 | 2024-04-26 1:27PM EDT | 465.00 | 32.00 | 29.95 | 33.45 | +9.20 | +40.35% | 1 | 47 | 49.09% |
| UNH240503C00470000 | 2024-04-26 3:32PM EDT | 470.00 | 26.90 | 24.45 | 28.00 | +1.74 | +6.92% | 14 | 56 | 41.14% |
| UNH240503C00475000 | 2024-04-26 3:23PM EDT | 475.00 | 21.50 | 19.30 | 22.35 | +9.50 | +79.17% | 36 | 73 | 32.11% |
| UNH240503C00480000 | 2024-04-26 3:05PM EDT | 480.00 | 17.30 | 15.60 | 17.10 | +1.90 | +12.34% | 10 | 192 | 25.46% |
| UNH240503C00485000 | 2024-04-26 3:56PM EDT | 485.00 | 12.40 | 11.40 | 12.80 | +0.95 | +8.30% | 14 | 124 | 23.35% |
| UNH240503C00490000 | 2024-04-26 3:38PM EDT | 490.00 | 8.65 | 8.15 | 8.75 | +0.35 | +4.22% | 70 | 199 | 20.86% |
| UNH240503C00495000 | 2024-04-26 3:59PM EDT | 495.00 | 5.25 | 5.15 | 5.50 | -0.03 | -0.57% | 136 | 276 | 19.46% |
| UNH240503C00500000 | 2024-04-26 3:58PM EDT | 500.00 | 3.15 | 3.00 | 3.25 | 0.00 | - | 291 | 722 | 19.09% |
| UNH240503C00505000 | 2024-04-26 3:56PM EDT | 505.00 | 1.79 | 1.41 | 1.76 | +0.07 | +4.07% | 162 | 394 | 18.92% |
| UNH240503C00510000 | 2024-04-26 3:56PM EDT | 510.00 | 0.83 | 0.80 | 0.94 | +0.02 | +2.47% | 240 | 506 | 19.30% |
| UNH240503C00515000 | 2024-04-26 3:55PM EDT | 515.00 | 0.43 | 0.35 | 0.47 | -0.03 | -6.52% | 664 | 260 | 19.63% |
| UNH240503C00520000 | 2024-04-26 3:46PM EDT | 520.00 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 170 | 338 | 21.14% |
| UNH240503C00525000 | 2024-04-26 1:01PM EDT | 525.00 | 0.13 | 0.07 | 0.20 | -0.06 | -31.58% | 156 | 229 | 22.66% |
| UNH240503C00530000 | 2024-04-26 3:58PM EDT | 530.00 | 0.10 | 0.04 | 0.16 | -0.01 | -9.09% | 63 | 72 | 24.76% |
| UNH240503C00535000 | 2024-04-23 11:18AM EDT | 535.00 | 0.13 | 0.02 | 0.34 | 0.00 | - | 29 | 95 | 31.35% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.01 | 0.10 | -0.11 | -73.33% | 22 | 32 | 28.37% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | 3 | 4 | 36.96% |
| UNH240503C00550000 | 2024-04-25 9:38AM EDT | 550.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 40 | 32.52% |
| UNH240503C00555000 | 2024-04-24 12:06PM EDT | 555.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 4 | 15 | 42.43% |
| UNH240503C00560000 | 2024-04-26 1:56PM EDT | 560.00 | 0.16 | 0.00 | 0.16 | +0.15 | +1,500.00% | 2 | 6 | 40.87% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 50.24% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 52.54% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 0.29 | 0.00 | - | - | 1 | 83.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 2024-04-03 1:31PM EDT | 300.00 | 0.10 | 0.00 | 0.09 | -0.14 | -58.33% | 1 | 1 | 127.34% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | - | 1 | 118.75% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 0.29 | 0.00 | - | 1 | 6 | 95.51% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 15 | 88.09% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | - | 1 | 84.38% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 0.29 | 0.00 | - | 1 | 41 | 80.86% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 2 | 8 | 77.25% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 17 | 73.73% |
| UNH240503P00395000 | 2024-04-23 10:56AM EDT | 395.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 47 | 70.22% |
| UNH240503P00400000 | 2024-04-26 3:02PM EDT | 400.00 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 1 | 50 | 66.99% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 58.40% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 133 | 60.16% |
| UNH240503P00415000 | 2024-04-26 12:31PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 64 | 50.20% |
| UNH240503P00420000 | 2024-04-25 9:30AM EDT | 420.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 1 | 91 | 50.00% |
| UNH240503P00425000 | 2024-04-26 11:52AM EDT | 425.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 2 | 64 | 50.00% |
| UNH240503P00430000 | 2024-04-26 2:25PM EDT | 430.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 1,113 | 44.24% |
| UNH240503P00435000 | 2024-04-24 3:47PM EDT | 435.00 | 0.17 | 0.01 | 0.17 | -0.09 | -34.62% | 1 | 161 | 44.09% |
| UNH240503P00440000 | 2024-04-26 12:52PM EDT | 440.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 1 | 87 | 36.72% |
| UNH240503P00445000 | 2024-04-26 11:00AM EDT | 445.00 | 0.10 | 0.06 | 0.08 | -0.08 | -44.44% | 2 | 76 | 33.59% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.03 | 0.18 | 0.00 | - | 1 | 11 | 35.99% |
| UNH240503P00450000 | 2024-04-26 10:44AM EDT | 450.00 | 0.08 | 0.03 | 0.11 | -0.03 | -27.27% | 28 | 100 | 31.93% |
| UNH240503P00452500 | 2024-04-25 11:17AM EDT | 452.50 | 0.15 | 0.04 | 0.15 | 0.00 | - | 16 | 18 | 31.74% |
| UNH240503P00455000 | 2024-04-25 1:49PM EDT | 455.00 | 0.13 | 0.08 | 0.18 | 0.00 | - | 2 | 76 | 30.91% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.05 | 0.24 | 0.00 | - | 1 | 8 | 30.66% |
| UNH240503P00460000 | 2024-04-26 9:58AM EDT | 460.00 | 0.25 | 0.11 | 0.15 | -0.10 | -28.57% | 1 | 290 | 26.76% |
| UNH240503P00462500 | 2024-04-25 1:35PM EDT | 462.50 | 0.20 | 0.07 | 0.32 | 0.00 | - | 1 | 45 | 28.61% |
| UNH240503P00465000 | 2024-04-26 3:42PM EDT | 465.00 | 0.13 | 0.08 | 0.40 | -0.15 | -53.57% | 31 | 210 | 27.98% |
| UNH240503P00470000 | 2024-04-26 3:54PM EDT | 470.00 | 0.21 | 0.14 | 0.30 | -0.27 | -56.25% | 120 | 298 | 22.73% |
| UNH240503P00475000 | 2024-04-26 3:42PM EDT | 475.00 | 0.41 | 0.38 | 0.62 | -0.39 | -48.75% | 40 | 191 | 22.47% |
| UNH240503P00480000 | 2024-04-26 3:54PM EDT | 480.00 | 0.72 | 0.69 | 1.06 | -0.64 | -47.06% | 94 | 313 | 21.35% |
| UNH240503P00485000 | 2024-04-26 3:55PM EDT | 485.00 | 1.53 | 1.29 | 1.47 | -0.57 | -27.14% | 281 | 650 | 18.63% |
| UNH240503P00490000 | 2024-04-26 3:50PM EDT | 490.00 | 2.60 | 2.38 | 2.73 | -1.05 | -28.77% | 319 | 376 | 18.20% |
| UNH240503P00495000 | 2024-04-26 3:59PM EDT | 495.00 | 4.45 | 4.35 | 4.55 | -1.50 | -25.21% | 204 | 280 | 17.27% |
| UNH240503P00500000 | 2024-04-26 3:02PM EDT | 500.00 | 6.50 | 7.15 | 7.45 | -1.35 | -17.20% | 19 | 62 | 17.35% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 9.20 | 12.60 | -2.14 | -18.32% | 5 | 69 | 24.24% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 13.95 | 16.10 | -0.99 | -6.21% | 20 | 12 | 22.38% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 19.10 | 20.85 | 0.00 | - | 11 | 0 | 25.38% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 23.05 | 25.75 | 0.00 | - | 9 | 2 | 28.85% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 28.15 | 30.70 | 0.00 | - | 11 | 3 | 32.40% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 37.45 | 40.80 | 0.00 | - | 4 | 0 | 40.75% |
© 2024 Yahoo. All rights reserved.