UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time 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 | 159.30 | 164.50 | 0.00 | - | - | 1 | 440.43% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 78.70 | 85.30 | 0.00 | - | 3 | 5 | 256.06% |
| UNH240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 72.65 | 73.75 | 81.65 | 0.00 | - | 3 | 3 | 275.10% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 68.70 | 76.95 | 0.00 | - | 10 | 15 | 267.14% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 63.70 | 71.00 | 0.00 | - | 1 | 4 | 233.15% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 58.75 | 65.35 | 0.00 | - | 4 | 7 | 205.08% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 54.40 | 61.05 | 0.00 | - | 1 | 18 | 206.93% |
| UNH240503C00440000 | 2024-05-02 3:09PM EDT | 440.00 | 53.20 | 48.90 | 57.10 | +13.80 | +35.03% | 1 | 37 | 83.59% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 46.65 | 49.35 | 0.00 | - | 1 | 389 | 75.78% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 41.80 | 47.70 | 0.00 | - | - | 37 | 156.25% |
| UNH240503C00450000 | 2024-05-02 3:43PM EDT | 450.00 | 42.40 | 40.40 | 44.70 | -0.17 | -0.40% | 1 | 79 | 139.21% |
| UNH240503C00452500 | 2024-04-30 12:55PM EDT | 452.50 | 31.00 | 36.95 | 42.10 | 0.00 | - | 14 | 17 | 130.76% |
| UNH240503C00455000 | 2024-04-29 3:24PM EDT | 455.00 | 34.54 | 34.65 | 39.35 | 0.00 | - | 20 | 68 | 118.99% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 32.20 | 37.20 | 0.00 | - | - | 3 | 120.36% |
| UNH240503C00460000 | 2024-05-02 11:29AM EDT | 460.00 | 30.16 | 30.80 | 35.00 | +6.16 | +25.67% | 1 | 173 | 119.75% |
| UNH240503C00462500 | 2024-05-01 12:21PM EDT | 462.50 | 24.85 | 27.00 | 32.30 | 0.00 | - | 14 | 30 | 109.52% |
| UNH240503C00465000 | 2024-05-01 12:01PM EDT | 465.00 | 25.00 | 24.50 | 30.45 | +2.00 | +8.70% | 11 | 44 | 114.06% |
| UNH240503C00470000 | 2024-05-02 12:15PM EDT | 470.00 | 20.10 | 20.75 | 25.05 | +4.94 | +32.59% | 1 | 61 | 93.85% |
| UNH240503C00475000 | 2024-04-30 3:55PM EDT | 475.00 | 10.10 | 17.20 | 20.60 | 0.00 | - | 4 | 98 | 60.91% |
| UNH240503C00480000 | 2024-05-02 1:58PM EDT | 480.00 | 10.95 | 9.50 | 17.00 | +5.25 | +92.11% | 28 | 183 | 89.38% |
| UNH240503C00482500 | 2024-05-02 11:02AM EDT | 482.50 | 8.12 | 8.45 | 15.00 | +2.72 | +50.37% | 7 | 41 | 86.33% |
| UNH240503C00485000 | 2024-05-02 3:23PM EDT | 485.00 | 7.05 | 7.15 | 12.65 | +3.55 | +101.43% | 64 | 158 | 78.78% |
| UNH240503C00487500 | 2024-05-02 3:23PM EDT | 487.50 | 5.45 | 4.25 | 7.30 | +3.60 | +194.59% | 143 | 220 | 38.89% |
| UNH240503C00490000 | 2024-05-02 3:55PM EDT | 490.00 | 3.80 | 4.05 | 4.35 | +2.75 | +261.90% | 1,482 | 657 | 25.32% |
| UNH240503C00492500 | 2024-05-02 3:59PM EDT | 492.50 | 2.60 | 2.21 | 2.76 | +1.93 | +288.06% | 379 | 389 | 24.46% |
| UNH240503C00495000 | 2024-05-02 3:59PM EDT | 495.00 | 1.41 | 1.34 | 1.50 | +0.94 | +200.00% | 1,176 | 1,115 | 23.05% |
| UNH240503C00497500 | 2024-05-02 3:59PM EDT | 497.50 | 0.70 | 0.43 | 0.90 | +0.33 | +89.19% | 436 | 111 | 24.66% |
| UNH240503C00500000 | 2024-05-02 3:56PM EDT | 500.00 | 0.32 | 0.28 | 0.46 | +0.08 | +33.33% | 1,012 | 2,013 | 24.95% |
| UNH240503C00505000 | 2024-05-02 3:35PM EDT | 505.00 | 0.10 | 0.09 | 0.23 | -0.03 | -23.08% | 239 | 991 | 30.57% |
| UNH240503C00510000 | 2024-05-02 3:21PM EDT | 510.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 178 | 719 | 34.18% |
| UNH240503C00515000 | 2024-05-02 3:25PM EDT | 515.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 185 | 933 | 42.19% |
| UNH240503C00520000 | 2024-05-02 2:52PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 445 | 37.50% |
| UNH240503C00525000 | 2024-05-02 12:04PM EDT | 525.00 | 0.04 | 0.00 | 0.01 | -0.03 | -42.86% | 12 | 337 | 43.75% |
| UNH240503C00530000 | 2024-05-02 10:41AM EDT | 530.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 32 | 110 | 60.94% |
| UNH240503C00535000 | 2024-05-02 11:09AM EDT | 535.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 1 | 110 | 74.02% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 22 | 36 | 103.13% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 119.63% |
| UNH240503C00550000 | 2024-05-01 9:33AM EDT | 550.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 84.38% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 15 | 29 | 136.33% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 144.43% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | - | 4 | 156.15% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 160.11% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 182.62% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | - | 1 | 281.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 2024-04-26 1:49PM EDT | 300.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 281.25% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 181.25% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 1.70 | 0.00 | - | 1 | 15 | 297.46% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | - | 1 | 279.49% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 1.50 | 0.00 | - | 1 | 41 | 267.97% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 256.45% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 1 | 17 | 229.49% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 3 | 48 | 197.27% |
| UNH240503P00400000 | 2024-05-02 11:08AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 125.00% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 118.75% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 133 | 154.30% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 129.69% |
| UNH240503P00420000 | 2024-05-01 2:45PM EDT | 420.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 95 | 106.25% |
| UNH240503P00425000 | 2024-04-30 9:32AM EDT | 425.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 66 | 167.58% |
| UNH240503P00430000 | 2024-05-01 2:29PM EDT | 430.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 25 | 1,113 | 103.13% |
| UNH240503P00435000 | 2024-04-30 10:54AM EDT | 435.00 | 0.05 | 0.02 | 0.38 | 0.00 | - | 5 | 157 | 115.82% |
| UNH240503P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 81 | 184 | 89.45% |
| UNH240503P00445000 | 2024-04-30 1:36PM EDT | 445.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 12 | 67 | 86.33% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 80.86% |
| UNH240503P00450000 | 2024-05-01 1:22PM EDT | 450.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 1 | 108 | 81.25% |
| UNH240503P00452500 | 2024-04-30 9:31AM EDT | 452.50 | 0.10 | 0.01 | 0.10 | 0.00 | - | 2 | 19 | 69.73% |
| UNH240503P00455000 | 2024-05-01 3:07PM EDT | 455.00 | 0.39 | 0.01 | 1.50 | 0.00 | - | 1 | 80 | 102.49% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.01 | 0.77 | 0.00 | - | 1 | 8 | 84.28% |
| UNH240503P00460000 | 2024-05-02 10:25AM EDT | 460.00 | 0.06 | 0.02 | 0.14 | -0.35 | -85.37% | 21 | 376 | 60.94% |
| UNH240503P00462500 | 2024-05-01 1:30PM EDT | 462.50 | 0.08 | 0.02 | 1.50 | 0.00 | - | 11 | 50 | 86.04% |
| UNH240503P00465000 | 2024-05-01 3:43PM EDT | 465.00 | 0.06 | 0.02 | 0.17 | -0.04 | -40.00% | 1 | 845 | 53.91% |
| UNH240503P00470000 | 2024-05-02 3:59PM EDT | 470.00 | 0.03 | 0.03 | 0.10 | -0.18 | -85.71% | 243 | 796 | 45.70% |
| UNH240503P00475000 | 2024-05-02 3:15PM EDT | 475.00 | 0.19 | 0.01 | 0.35 | -0.35 | -64.81% | 49 | 387 | 47.27% |
| UNH240503P00477500 | 2024-05-02 3:21PM EDT | 477.50 | 0.05 | 0.00 | 0.13 | -0.79 | -94.05% | 29 | 660 | 34.18% |
| UNH240503P00480000 | 2024-05-02 3:36PM EDT | 480.00 | 0.11 | 0.07 | 0.14 | -1.29 | -92.14% | 195 | 527 | 29.98% |
| UNH240503P00482500 | 2024-05-02 3:51PM EDT | 482.50 | 0.17 | 0.00 | 0.18 | -1.93 | -91.90% | 83 | 127 | 26.56% |
| UNH240503P00485000 | 2024-05-02 3:57PM EDT | 485.00 | 0.25 | 0.05 | 0.29 | -3.00 | -92.31% | 183 | 619 | 24.22% |
| UNH240503P00487500 | 2024-05-02 3:59PM EDT | 487.50 | 0.53 | 0.08 | 0.56 | -4.17 | -88.72% | 85 | 679 | 22.95% |
| UNH240503P00490000 | 2024-05-02 3:50PM EDT | 490.00 | 1.10 | 0.87 | 1.00 | -4.65 | -80.87% | 162 | 281 | 21.14% |
| UNH240503P00492500 | 2024-05-02 3:55PM EDT | 492.50 | 1.99 | 1.42 | 1.86 | -3.55 | -64.08% | 175 | 73 | 20.29% |
| UNH240503P00495000 | 2024-05-02 3:46PM EDT | 495.00 | 3.72 | 2.97 | 3.30 | -3.28 | -46.86% | 12 | 276 | 20.68% |
| UNH240503P00497500 | 2024-05-02 3:18PM EDT | 497.50 | 5.10 | 4.25 | 6.35 | -4.33 | -45.92% | 18 | 39 | 35.25% |
| UNH240503P00500000 | 2024-05-02 2:57PM EDT | 500.00 | 7.00 | 5.25 | 8.00 | -8.75 | -55.56% | 8 | 37 | 32.67% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 11.00 | 16.25 | 0.00 | - | 5 | 4 | 54.74% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 15.70 | 20.55 | 0.00 | - | 20 | 0 | 59.57% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 19.40 | 25.50 | 0.00 | - | 11 | 0 | 55.37% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 25.40 | 30.70 | 0.00 | - | 9 | 2 | 80.03% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 30.10 | 35.70 | 0.00 | - | 11 | 0 | 86.67% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 35.45 | 40.70 | 0.00 | - | - | 0 | 100.68% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 40.55 | 45.70 | 0.00 | - | 4 | 0 | 111.52% |
| UNH240503P00570000 | 2024-04-30 3:36PM EDT | 570.00 | 84.90 | 74.45 | 81.30 | 0.00 | - | 1 | 0 | 163.87% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 80.55 | 86.30 | 0.00 | - | 1 | 0 | 190.19% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 84.95 | 91.25 | 0.00 | - | - | 0 | 187.70% |
© 2024 Yahoo. All rights reserved.