UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00380000 | 2024-04-16 10:52AM EDT | 380.00 | 88.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00420000 | 2024-05-07 10:17AM EDT | 420.00 | 75.68 | 0.00 | 0.00 | +7.48 | +10.97% | 3 | 0 | 0.00% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 44.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510C00445000 | 2024-04-22 10:09AM EDT | 445.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510C00450000 | 2024-04-24 9:55AM EDT | 450.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00455000 | 2024-05-02 10:29AM EDT | 455.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00457500 | 2024-05-03 2:55PM EDT | 457.50 | 33.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UNH240510C00460000 | 2024-05-06 10:53AM EDT | 460.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00465000 | 2024-05-06 9:43AM EDT | 465.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00467500 | 2024-05-02 10:20AM EDT | 467.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240510C00470000 | 2024-05-06 2:43PM EDT | 470.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510C00475000 | 2024-05-07 3:30PM EDT | 475.00 | 26.10 | 0.00 | 0.00 | +6.95 | +36.29% | 30 | 0 | 0.00% |
| UNH240510C00477500 | 2024-05-07 11:02AM EDT | 477.50 | 20.70 | 0.00 | 0.00 | +4.70 | +29.38% | 1 | 0 | 0.00% |
| UNH240510C00480000 | 2024-05-07 1:56PM EDT | 480.00 | 18.71 | 0.00 | 0.00 | +4.47 | +31.39% | 8 | 0 | 0.00% |
| UNH240510C00482500 | 2024-05-07 10:01AM EDT | 482.50 | 13.84 | 0.00 | 0.00 | +0.72 | +5.49% | 3 | 0 | 0.00% |
| UNH240510C00485000 | 2024-05-07 1:56PM EDT | 485.00 | 13.76 | 0.00 | 0.00 | +3.43 | +33.20% | 18 | 0 | 0.00% |
| UNH240510C00487500 | 2024-05-07 3:59PM EDT | 487.50 | 14.25 | 0.00 | 0.00 | +5.75 | +67.65% | 10 | 0 | 0.00% |
| UNH240510C00490000 | 2024-05-07 3:33PM EDT | 490.00 | 11.73 | 0.00 | 0.00 | +5.03 | +75.07% | 48 | 0 | 0.00% |
| UNH240510C00492500 | 2024-05-07 1:48PM EDT | 492.50 | 7.25 | 0.00 | 0.00 | +2.20 | +43.56% | 37 | 0 | 0.00% |
| UNH240510C00495000 | 2024-05-07 3:57PM EDT | 495.00 | 7.45 | 0.00 | 0.00 | +3.95 | +112.86% | 167 | 0 | 0.00% |
| UNH240510C00497500 | 2024-05-07 3:48PM EDT | 497.50 | 5.45 | 0.00 | 0.00 | +3.05 | +127.08% | 271 | 0 | 0.00% |
| UNH240510C00500000 | 2024-05-07 3:59PM EDT | 500.00 | 4.02 | 0.00 | 0.00 | +2.31 | +135.09% | 1,351 | 0 | 0.00% |
| UNH240510C00502500 | 2024-05-07 3:59PM EDT | 502.50 | 2.80 | 0.00 | 0.00 | +1.72 | +159.26% | 193 | 0 | 0.78% |
| UNH240510C00505000 | 2024-05-07 3:59PM EDT | 505.00 | 1.84 | 0.00 | 0.00 | +1.05 | +132.91% | 980 | 0 | 3.13% |
| UNH240510C00507500 | 2024-05-07 3:57PM EDT | 507.50 | 1.16 | 0.00 | 0.00 | +0.77 | +197.44% | 214 | 0 | 3.13% |
| UNH240510C00510000 | 2024-05-07 3:59PM EDT | 510.00 | 0.73 | 0.00 | 0.00 | +0.41 | +128.13% | 720 | 0 | 6.25% |
| UNH240510C00512500 | 2024-05-07 3:59PM EDT | 512.50 | 0.47 | 0.00 | 0.00 | +0.26 | +123.81% | 126 | 0 | 6.25% |
| UNH240510C00515000 | 2024-05-07 3:57PM EDT | 515.00 | 0.35 | 0.00 | 0.00 | +0.22 | +169.23% | 52 | 0 | 6.25% |
| UNH240510C00520000 | 2024-05-07 3:59PM EDT | 520.00 | 0.15 | 0.00 | 0.00 | +0.09 | +150.00% | 43 | 0 | 12.50% |
| UNH240510C00525000 | 2024-05-07 3:48PM EDT | 525.00 | 0.09 | 0.00 | 0.00 | +0.05 | +125.00% | 4 | 0 | 12.50% |
| UNH240510C00530000 | 2024-05-07 3:07PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| UNH240510C00535000 | 2024-05-06 9:45AM EDT | 535.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| UNH240510C00540000 | 2024-05-07 2:17PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 1 | 0 | 12.50% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240510C00547500 | 2024-05-01 1:28PM EDT | 547.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240510C00550000 | 2024-05-07 2:38PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 14 | 0 | 25.00% |
| UNH240510C00560000 | 2024-04-26 2:08PM EDT | 560.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240510C00565000 | 2024-04-26 2:07PM EDT | 565.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240510C00585000 | 2024-04-19 12:57PM EDT | 585.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00370000 | 2024-04-24 10:20AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 190.58% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNH240510P00395000 | 2024-05-06 11:49AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UNH240510P00400000 | 2024-05-07 10:08AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 15 | 0 | 50.00% |
| UNH240510P00405000 | 2024-05-07 10:30AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 2 | 0 | 50.00% |
| UNH240510P00410000 | 2024-05-07 2:53PM EDT | 410.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 7 | 0 | 50.00% |
| UNH240510P00415000 | 2024-05-07 10:30AM EDT | 415.00 | 0.03 | 0.00 | 0.00 | -0.09 | -75.00% | 1 | 0 | 50.00% |
| UNH240510P00420000 | 2024-05-01 10:11AM EDT | 420.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240510P00425000 | 2024-05-07 2:58PM EDT | 425.00 | 0.03 | 0.00 | 0.00 | -0.12 | -80.00% | 2 | 0 | 50.00% |
| UNH240510P00430000 | 2024-05-07 2:54PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 6 | 0 | 25.00% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240510P00440000 | 2024-05-07 12:46PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 0 | 25.00% |
| UNH240510P00445000 | 2024-05-06 3:52PM EDT | 445.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240510P00450000 | 2024-05-03 12:31PM EDT | 450.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240510P00455000 | 2024-05-06 9:30AM EDT | 455.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240510P00460000 | 2024-05-07 9:57AM EDT | 460.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 1 | 0 | 25.00% |
| UNH240510P00462500 | 2024-05-07 9:40AM EDT | 462.50 | 0.10 | 0.00 | 0.00 | -0.60 | -85.71% | 3 | 0 | 25.00% |
| UNH240510P00465000 | 2024-05-07 11:03AM EDT | 465.00 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 7 | 0 | 12.50% |
| UNH240510P00467500 | 2024-05-06 3:32PM EDT | 467.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UNH240510P00470000 | 2024-05-07 3:52PM EDT | 470.00 | 0.13 | 0.00 | 0.00 | -0.04 | -23.53% | 28 | 0 | 12.50% |
| UNH240510P00472500 | 2024-05-07 11:10AM EDT | 472.50 | 0.17 | 0.00 | 0.00 | -0.07 | -29.17% | 1 | 0 | 12.50% |
| UNH240510P00475000 | 2024-05-07 2:52PM EDT | 475.00 | 0.14 | 0.00 | 0.00 | -0.06 | -30.00% | 23 | 0 | 12.50% |
| UNH240510P00477500 | 2024-05-07 3:59PM EDT | 477.50 | 0.16 | 0.00 | 0.00 | -0.23 | -58.97% | 23 | 0 | 12.50% |
| UNH240510P00480000 | 2024-05-07 3:53PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | -0.30 | -75.00% | 88 | 0 | 12.50% |
| UNH240510P00482500 | 2024-05-07 1:54PM EDT | 482.50 | 0.22 | 0.00 | 0.00 | -0.33 | -60.00% | 55 | 0 | 12.50% |
| UNH240510P00485000 | 2024-05-07 3:56PM EDT | 485.00 | 0.20 | 0.00 | 0.00 | -0.65 | -76.47% | 209 | 0 | 6.25% |
| UNH240510P00487500 | 2024-05-07 3:52PM EDT | 487.50 | 0.27 | 0.00 | 0.00 | -1.00 | -78.74% | 64 | 0 | 6.25% |
| UNH240510P00490000 | 2024-05-07 3:59PM EDT | 490.00 | 0.39 | 0.00 | 0.00 | -1.68 | -81.16% | 140 | 0 | 6.25% |
| UNH240510P00492500 | 2024-05-07 3:54PM EDT | 492.50 | 0.60 | 0.00 | 0.00 | -2.12 | -77.94% | 124 | 0 | 3.13% |
| UNH240510P00495000 | 2024-05-07 3:59PM EDT | 495.00 | 1.05 | 0.00 | 0.00 | -3.70 | -77.89% | 391 | 0 | 3.13% |
| UNH240510P00497500 | 2024-05-07 3:43PM EDT | 497.50 | 1.70 | 0.00 | 0.00 | -4.15 | -70.94% | 79 | 0 | 1.56% |
| UNH240510P00500000 | 2024-05-07 3:57PM EDT | 500.00 | 2.43 | 0.00 | 0.00 | -4.62 | -65.53% | 191 | 0 | 0.78% |
| UNH240510P00505000 | 2024-05-07 3:55PM EDT | 505.00 | 5.00 | 0.00 | 0.00 | -6.94 | -58.12% | 4 | 0 | 0.00% |
| UNH240510P00510000 | 2024-05-07 9:42AM EDT | 510.00 | 14.05 | 0.00 | 0.00 | -3.02 | -17.69% | 9 | 0 | 0.00% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 520.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510P00530000 | 2024-05-01 9:39AM EDT | 530.00 | 47.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.