UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00300000 | 2024-04-15 3:33PM EDT | 300.00 | 148.50 | 183.00 | 185.80 | 0.00 | - | 1 | 2 | 103.52% |
| UNH240517C00310000 | 2024-03-14 2:55PM EDT | 310.00 | 180.27 | 128.50 | 133.05 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00320000 | 2024-04-03 3:32PM EDT | 320.00 | 142.31 | 162.95 | 165.85 | 0.00 | - | 2 | 2 | 91.06% |
| UNH240517C00330000 | 2024-03-14 3:01PM EDT | 330.00 | 160.65 | 109.00 | 111.80 | 0.00 | - | 8 | 8 | 0.00% |
| UNH240517C00340000 | 2024-03-14 3:07PM EDT | 340.00 | 150.50 | 100.40 | 101.90 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00360000 | 2024-04-29 9:34AM EDT | 360.00 | 137.21 | 123.25 | 126.05 | 0.00 | - | 1 | 6 | 72.12% |
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 390.00 | 58.00 | 93.35 | 95.85 | 0.00 | - | 1 | 5 | 54.64% |
| UNH240517C00400000 | 2024-04-22 9:59AM EDT | 400.00 | 96.40 | 83.50 | 86.30 | 0.00 | - | 1 | 36 | 52.43% |
| UNH240517C00410000 | 2024-04-29 9:34AM EDT | 410.00 | 87.64 | 73.65 | 76.35 | 0.00 | - | 1 | 20 | 57.15% |
| UNH240517C00420000 | 2024-04-17 2:59PM EDT | 420.00 | 63.49 | 63.50 | 66.40 | 0.00 | - | 2 | 27 | 51.06% |
| UNH240517C00430000 | 2024-04-29 12:32PM EDT | 430.00 | 62.45 | 53.65 | 56.10 | 0.00 | - | 1 | 68 | 43.13% |
| UNH240517C00440000 | 2024-04-29 12:43PM EDT | 440.00 | 52.72 | 43.85 | 45.90 | 0.00 | - | 1 | 224 | 35.86% |
| UNH240517C00450000 | 2024-04-30 1:33PM EDT | 450.00 | 36.95 | 34.90 | 36.40 | -5.71 | -13.38% | 12 | 876 | 31.74% |
| UNH240517C00460000 | 2024-04-30 9:45AM EDT | 460.00 | 29.00 | 25.90 | 27.15 | -2.50 | -7.94% | 1 | 639 | 27.64% |
| UNH240517C00470000 | 2024-04-30 2:00PM EDT | 470.00 | 19.12 | 17.50 | 18.00 | -2.82 | -12.85% | 14 | 404 | 22.62% |
| UNH240517C00475000 | 2024-04-30 11:10AM EDT | 475.00 | 14.00 | 13.75 | 14.80 | -8.72 | -38.38% | 3 | 7 | 23.02% |
| UNH240517C00480000 | 2024-04-30 2:27PM EDT | 480.00 | 10.70 | 10.55 | 10.75 | -4.00 | -27.21% | 8 | 454 | 20.42% |
| UNH240517C00485000 | 2024-04-30 2:59PM EDT | 485.00 | 7.65 | 7.75 | 7.85 | -3.55 | -31.70% | 62 | 507 | 19.66% |
| UNH240517C00490000 | 2024-04-30 3:28PM EDT | 490.00 | 5.65 | 5.45 | 5.65 | -2.68 | -32.17% | 86 | 1,348 | 19.45% |
| UNH240517C00495000 | 2024-04-30 2:50PM EDT | 495.00 | 3.70 | 3.75 | 3.95 | -2.25 | -37.82% | 52 | 175 | 19.34% |
| UNH240517C00500000 | 2024-04-30 3:18PM EDT | 500.00 | 2.55 | 2.54 | 2.70 | -1.45 | -36.25% | 152 | 2,541 | 19.37% |
| UNH240517C00505000 | 2024-04-30 3:26PM EDT | 505.00 | 1.73 | 1.69 | 1.86 | -1.04 | -37.28% | 11 | 97 | 19.66% |
| UNH240517C00510000 | 2024-04-30 2:06PM EDT | 510.00 | 1.29 | 1.11 | 1.29 | -0.54 | -29.51% | 38 | 1,588 | 20.09% |
| UNH240517C00515000 | 2024-04-30 1:43PM EDT | 515.00 | 0.89 | 0.74 | 0.89 | -0.42 | -32.06% | 30 | 307 | 20.53% |
| UNH240517C00520000 | 2024-04-30 2:49PM EDT | 520.00 | 0.56 | 0.50 | 0.61 | -0.24 | -30.00% | 30 | 1,836 | 20.96% |
| UNH240517C00525000 | 2024-04-30 3:20PM EDT | 525.00 | 0.41 | 0.33 | 0.41 | -0.19 | -31.67% | 44 | 149 | 21.33% |
| UNH240517C00530000 | 2024-04-30 2:49PM EDT | 530.00 | 0.28 | 0.25 | 0.32 | -0.13 | -31.71% | 15 | 2,330 | 22.27% |
| UNH240517C00535000 | 2024-04-29 9:59AM EDT | 535.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 25.64% |
| UNH240517C00540000 | 2024-04-29 10:49AM EDT | 540.00 | 0.25 | 0.06 | 0.38 | 0.00 | - | 22 | 576 | 26.73% |
| UNH240517C00545000 | 2024-04-23 1:55PM EDT | 545.00 | 0.11 | 0.04 | 0.34 | 0.00 | - | - | 1 | 28.03% |
| UNH240517C00550000 | 2024-04-30 12:34PM EDT | 550.00 | 0.10 | 0.04 | 0.32 | -0.03 | -23.08% | 33 | 1,310 | 29.49% |
| UNH240517C00555000 | 2024-04-26 3:26PM EDT | 555.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 30.71% |
| UNH240517C00560000 | 2024-04-30 1:55PM EDT | 560.00 | 0.14 | 0.05 | 0.14 | +0.04 | +40.00% | 9 | 429 | 29.20% |
| UNH240517C00565000 | 2024-04-26 2:08PM EDT | 565.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 31.25% |
| UNH240517C00570000 | 2024-04-29 3:50PM EDT | 570.00 | 0.26 | 0.00 | 0.17 | 0.00 | - | 4 | 327 | 33.01% |
| UNH240517C00580000 | 2024-04-18 3:27PM EDT | 580.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 16 | 389 | 34.77% |
| UNH240517C00590000 | 2024-04-08 2:54PM EDT | 590.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 97 | 40.97% |
| UNH240517C00600000 | 2024-04-18 11:02AM EDT | 600.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 83 | 43.65% |
| UNH240517C00610000 | 2024-04-17 10:45AM EDT | 610.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 38 | 44.78% |
| UNH240517C00620000 | 2024-04-29 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 42 | 49.22% |
| UNH240517C00630000 | 2024-03-25 12:14PM EDT | 630.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 52.49% |
| UNH240517C00640000 | 2024-03-08 2:35PM EDT | 640.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 51.86% |
| UNH240517C00650000 | 2024-03-08 2:50PM EDT | 650.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 33 | 50.59% |
| UNH240517C00660000 | 2024-03-18 11:01AM EDT | 660.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 16 | 29 | 56.35% |
| UNH240517C00670000 | 2024-03-18 11:01AM EDT | 670.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 22 | 23 | 58.69% |
| UNH240517C00720000 | 2024-03-21 9:30AM EDT | 720.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 70.61% |
| UNH240517C00740000 | 2024-04-17 2:29PM EDT | 740.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 24 | 71.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00240000 | 2024-04-11 3:51PM EDT | 240.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 117.19% |
| UNH240517P00270000 | 2024-04-09 10:01AM EDT | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 99.22% |
| UNH240517P00280000 | 2024-04-12 3:47PM EDT | 280.00 | 0.13 | 0.00 | 0.23 | 0.00 | - | 4 | 14 | 94.92% |
| UNH240517P00300000 | 2024-04-30 9:49AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 64.06% |
| UNH240517P00310000 | 2024-04-16 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 77.34% |
| UNH240517P00320000 | 2024-04-17 10:53AM EDT | 320.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 74.12% |
| UNH240517P00330000 | 2024-04-22 10:20AM EDT | 330.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 69.14% |
| UNH240517P00340000 | 2024-04-25 9:44AM EDT | 340.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 64.16% |
| UNH240517P00350000 | 2024-04-19 11:40AM EDT | 350.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 85 | 59.38% |
| UNH240517P00360000 | 2024-04-18 11:59AM EDT | 360.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 54.69% |
| UNH240517P00370000 | 2024-04-29 10:51AM EDT | 370.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 63 | 54.20% |
| UNH240517P00380000 | 2024-04-26 10:39AM EDT | 380.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 83 | 50.59% |
| UNH240517P00390000 | 2024-04-29 3:34PM EDT | 390.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 3 | 114 | 46.24% |
| UNH240517P00400000 | 2024-04-29 11:57AM EDT | 400.00 | 0.65 | 0.00 | 0.11 | +0.51 | +364.29% | 2 | 306 | 36.33% |
| UNH240517P00410000 | 2024-04-29 1:49PM EDT | 410.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 163 | 31.35% |
| UNH240517P00415000 | 2024-04-26 12:02PM EDT | 415.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 30.08% |
| UNH240517P00420000 | 2024-04-30 1:32PM EDT | 420.00 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 4 | 279 | 28.32% |
| UNH240517P00425000 | 2024-04-29 9:30AM EDT | 425.00 | 0.86 | 0.00 | 0.39 | 0.00 | - | 1 | 12 | 31.42% |
| UNH240517P00430000 | 2024-04-30 3:02PM EDT | 430.00 | 0.20 | 0.11 | 0.20 | +0.05 | +33.33% | 15 | 1,005 | 26.03% |
| UNH240517P00435000 | 2024-04-25 9:56AM EDT | 435.00 | 0.25 | 0.06 | 0.53 | 0.00 | - | - | 19 | 28.22% |
| UNH240517P00440000 | 2024-04-30 12:36PM EDT | 440.00 | 0.35 | 0.23 | 0.36 | +0.12 | +52.17% | 58 | 1,247 | 23.90% |
| UNH240517P00445000 | 2024-04-29 10:45AM EDT | 445.00 | 0.34 | 0.21 | 0.71 | 0.00 | - | 5 | 8 | 24.73% |
| UNH240517P00450000 | 2024-04-30 12:33PM EDT | 450.00 | 0.65 | 0.60 | 0.68 | +0.20 | +44.44% | 32 | 904 | 21.89% |
| UNH240517P00455000 | 2024-04-30 1:25PM EDT | 455.00 | 0.88 | 0.87 | 0.97 | +0.28 | +46.67% | 18 | 315 | 21.05% |
| UNH240517P00460000 | 2024-04-30 3:02PM EDT | 460.00 | 1.31 | 1.29 | 1.37 | +0.40 | +43.96% | 33 | 739 | 20.14% |
| UNH240517P00465000 | 2024-04-30 1:25PM EDT | 465.00 | 1.85 | 1.88 | 1.97 | +0.49 | +36.03% | 15 | 356 | 19.37% |
| UNH240517P00470000 | 2024-04-30 3:22PM EDT | 470.00 | 2.85 | 2.76 | 2.88 | +1.01 | +54.89% | 39 | 4,074 | 18.81% |
| UNH240517P00475000 | 2024-04-30 1:16PM EDT | 475.00 | 3.80 | 3.95 | 4.15 | +0.97 | +34.28% | 7 | 47 | 18.30% |
| UNH240517P00480000 | 2024-04-30 2:50PM EDT | 480.00 | 5.90 | 5.60 | 5.80 | +1.95 | +49.37% | 26 | 880 | 17.68% |
| UNH240517P00485000 | 2024-04-30 2:50PM EDT | 485.00 | 8.20 | 7.85 | 8.00 | +2.55 | +45.13% | 43 | 705 | 17.21% |
| UNH240517P00490000 | 2024-04-30 3:29PM EDT | 490.00 | 10.80 | 10.70 | 10.85 | +3.16 | +45.21% | 34 | 1,099 | 17.01% |
| UNH240517P00495000 | 2024-04-30 3:01PM EDT | 495.00 | 14.15 | 13.85 | 14.30 | +3.73 | +35.80% | 26 | 199 | 17.05% |
| UNH240517P00500000 | 2024-04-30 2:14PM EDT | 500.00 | 17.20 | 17.70 | 18.15 | +3.57 | +26.19% | 26 | 326 | 16.97% |
| UNH240517P00505000 | 2024-04-29 9:52AM EDT | 505.00 | 13.35 | 21.90 | 22.50 | 0.00 | - | 5 | 29 | 17.48% |
| UNH240517P00510000 | 2024-04-30 3:01PM EDT | 510.00 | 27.02 | 25.60 | 28.00 | +10.61 | +64.66% | 5 | 159 | 22.28% |
| UNH240517P00520000 | 2024-04-23 11:11AM EDT | 520.00 | 29.40 | 35.05 | 37.95 | 0.00 | - | 2 | 42 | 27.36% |
| UNH240517P00530000 | 2024-04-29 12:03PM EDT | 530.00 | 38.78 | 44.95 | 47.90 | 0.00 | - | 1 | 14 | 32.03% |
| UNH240517P00535000 | 2024-04-25 2:31PM EDT | 535.00 | 41.15 | 50.20 | 53.00 | 0.00 | - | - | 0 | 34.90% |
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 540.00 | 35.14 | 55.00 | 57.45 | 0.00 | - | 1 | 0 | 34.02% |
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 550.00 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517P00560000 | 2024-04-29 12:03PM EDT | 560.00 | 68.78 | 75.00 | 77.75 | 0.00 | - | 1 | 0 | 44.35% |
| UNH240517P00570000 | 2024-04-26 3:52PM EDT | 570.00 | 74.24 | 85.00 | 87.55 | 0.00 | - | 1 | 0 | 46.92% |
© 2024 Yahoo. All rights reserved.