UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00390000 | 2024-04-12 3:33PM EDT | 390.00 | 52.72 | 111.15 | 113.75 | 0.00 | - | 4 | 4 | 69.82% |
| UNH240524C00400000 | 2024-04-12 3:33PM EDT | 400.00 | 43.94 | 101.30 | 103.80 | 0.00 | - | 4 | 4 | 64.94% |
| UNH240524C00405000 | 2024-04-12 3:18PM EDT | 405.00 | 39.42 | 96.20 | 98.80 | 0.00 | - | 2 | 1 | 61.55% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 410.00 | 55.85 | 82.40 | 85.35 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240524C00415000 | 2024-04-16 9:31AM EDT | 415.00 | 63.60 | 86.30 | 88.85 | 0.00 | - | - | 2 | 56.42% |
| UNH240524C00420000 | 2024-04-15 12:08PM EDT | 420.00 | 35.10 | 81.30 | 83.90 | 0.00 | - | 2 | 2 | 53.74% |
| UNH240524C00425000 | 2024-04-18 3:14PM EDT | 425.00 | 74.95 | 76.35 | 78.95 | 0.00 | - | - | 1 | 51.23% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 430.00 | 76.41 | 71.35 | 73.95 | 0.00 | - | 2 | 0 | 56.49% |
| UNH240524C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 69.10 | 66.20 | 69.00 | 0.00 | - | 1 | 2 | 53.56% |
| UNH240524C00440000 | 2024-05-01 9:30AM EDT | 440.00 | 40.30 | 61.45 | 64.05 | 0.00 | - | 2 | 5 | 50.61% |
| UNH240524C00445000 | 2024-04-22 2:18PM EDT | 445.00 | 54.47 | 56.55 | 59.10 | 0.00 | - | 1 | 8 | 47.63% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 47.00 | 51.55 | 54.15 | 0.00 | - | 1 | 11 | 44.62% |
| UNH240524C00455000 | 2024-04-19 9:42AM EDT | 455.00 | 46.50 | 46.70 | 49.25 | 0.00 | - | 1 | 272 | 41.79% |
| UNH240524C00460000 | 2024-05-07 3:31PM EDT | 460.00 | 42.60 | 41.50 | 44.35 | 0.00 | - | 1 | 12 | 38.89% |
| UNH240524C00465000 | 2024-05-06 11:34AM EDT | 465.00 | 30.14 | 36.75 | 39.45 | 0.00 | - | 1 | 16 | 35.91% |
| UNH240524C00470000 | 2024-05-07 1:18PM EDT | 470.00 | 31.49 | 32.05 | 33.95 | 0.00 | - | 6 | 27 | 30.63% |
| UNH240524C00475000 | 2024-05-07 11:49AM EDT | 475.00 | 25.79 | 27.40 | 29.55 | 0.00 | - | 1 | 19 | 29.35% |
| UNH240524C00480000 | 2024-05-08 9:37AM EDT | 480.00 | 28.52 | 23.35 | 24.45 | +7.35 | +34.72% | 1 | 46 | 25.45% |
| UNH240524C00485000 | 2024-05-08 9:37AM EDT | 485.00 | 23.76 | 19.30 | 20.00 | +5.68 | +31.42% | 1 | 30 | 23.38% |
| UNH240524C00490000 | 2024-05-07 3:57PM EDT | 490.00 | 15.89 | 15.00 | 15.90 | 0.00 | - | 1 | 78 | 21.80% |
| UNH240524C00495000 | 2024-05-07 1:58PM EDT | 495.00 | 15.40 | 11.40 | 12.25 | +5.19 | +50.83% | 1 | 65 | 20.65% |
| UNH240524C00500000 | 2024-05-08 10:44AM EDT | 500.00 | 8.89 | 8.45 | 9.00 | +0.32 | +3.73% | 6 | 151 | 19.56% |
| UNH240524C00505000 | 2024-05-07 3:57PM EDT | 505.00 | 8.31 | 6.10 | 6.45 | +2.07 | +33.17% | 3 | 158 | 19.04% |
| UNH240524C00510000 | 2024-05-08 11:07AM EDT | 510.00 | 4.40 | 4.05 | 4.45 | +0.15 | +3.53% | 9 | 150 | 18.68% |
| UNH240524C00515000 | 2024-05-08 10:16AM EDT | 515.00 | 2.86 | 2.64 | 2.99 | -0.08 | -2.72% | 12 | 324 | 18.54% |
| UNH240524C00520000 | 2024-05-08 10:16AM EDT | 520.00 | 2.13 | 1.68 | 1.95 | +0.13 | +6.50% | 9 | 360 | 18.50% |
| UNH240524C00525000 | 2024-05-08 10:17AM EDT | 525.00 | 1.35 | 1.07 | 1.52 | 0.00 | - | 13 | 504 | 19.73% |
| UNH240524C00530000 | 2024-05-08 9:30AM EDT | 530.00 | 1.20 | 0.69 | 0.89 | +0.58 | +93.55% | 4 | 104 | 19.31% |
| UNH240524C00535000 | 2024-05-07 10:25AM EDT | 535.00 | 0.45 | 0.42 | 0.62 | 0.00 | - | 1 | 26 | 19.91% |
| UNH240524C00540000 | 2024-05-08 9:30AM EDT | 540.00 | 0.50 | 0.18 | 0.35 | +0.04 | +8.70% | 12 | 65 | 19.68% |
| UNH240524C00545000 | 2024-05-06 9:30AM EDT | 545.00 | 0.42 | 0.14 | 0.50 | 0.00 | - | 2 | 11 | 23.15% |
| UNH240524C00550000 | 2024-04-25 1:27PM EDT | 550.00 | 0.07 | 0.14 | 0.68 | 0.00 | - | 1 | 12 | 26.71% |
| UNH240524C00560000 | 2024-04-19 12:24PM EDT | 560.00 | 0.61 | 0.05 | 0.59 | 0.00 | - | 1 | 1 | 29.87% |
| UNH240524C00570000 | 2024-04-19 12:24PM EDT | 570.00 | 0.41 | 0.02 | 0.55 | 0.00 | - | 1 | 1 | 33.20% |
| UNH240524C00575000 | 2024-05-08 11:23AM EDT | 575.00 | 0.27 | 0.01 | 0.27 | -0.12 | -30.77% | 1 | 1 | 31.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 83.35% |
| UNH240524P00340000 | 2024-04-23 2:00PM EDT | 340.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 77.98% |
| UNH240524P00370000 | 2024-04-16 1:16PM EDT | 370.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 62.60% |
| UNH240524P00380000 | 2024-04-26 12:44PM EDT | 380.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 57.72% |
| UNH240524P00390000 | 2024-05-02 1:20PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 52.93% |
| UNH240524P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 12 | 17 | 50.54% |
| UNH240524P00400000 | 2024-05-02 2:26PM EDT | 400.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 3 | 22 | 53.71% |
| UNH240524P00405000 | 2024-04-30 2:05PM EDT | 405.00 | 0.08 | 0.01 | 0.51 | 0.00 | - | 2 | 10 | 51.17% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 410.00 | 0.45 | 0.01 | 0.52 | 0.00 | - | 1 | 13 | 48.80% |
| UNH240524P00415000 | 2024-04-26 1:48PM EDT | 415.00 | 0.15 | 0.01 | 0.53 | 0.00 | - | 1 | 13 | 46.44% |
| UNH240524P00420000 | 2024-05-07 10:59AM EDT | 420.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 4 | 23 | 41.21% |
| UNH240524P00425000 | 2024-04-17 1:18PM EDT | 425.00 | 0.81 | 0.02 | 0.41 | 0.00 | - | 17 | 21 | 39.67% |
| UNH240524P00430000 | 2024-05-06 10:45AM EDT | 430.00 | 0.21 | 0.02 | 0.40 | 0.00 | - | 2 | 138 | 37.13% |
| UNH240524P00435000 | 2024-05-07 9:38AM EDT | 435.00 | 0.27 | 0.03 | 0.49 | 0.00 | - | 1 | 16 | 35.99% |
| UNH240524P00440000 | 2024-05-07 9:38AM EDT | 440.00 | 0.32 | 0.04 | 0.60 | 0.00 | - | 1 | 38 | 34.84% |
| UNH240524P00445000 | 2024-04-29 11:51AM EDT | 445.00 | 0.60 | 0.05 | 0.63 | 0.00 | - | 1 | 72 | 32.64% |
| UNH240524P00450000 | 2024-05-08 10:14AM EDT | 450.00 | 0.34 | 0.20 | 0.66 | +0.08 | +30.77% | 4 | 46 | 30.42% |
| UNH240524P00455000 | 2024-05-08 10:14AM EDT | 455.00 | 0.37 | 0.04 | 0.71 | -0.15 | -28.85% | 3 | 66 | 28.31% |
| UNH240524P00460000 | 2024-05-08 10:14AM EDT | 460.00 | 0.42 | 0.21 | 0.77 | -0.07 | -14.29% | 5 | 83 | 26.20% |
| UNH240524P00465000 | 2024-05-07 3:31PM EDT | 465.00 | 0.46 | 0.39 | 0.48 | 0.00 | - | 9 | 61 | 21.27% |
| UNH240524P00470000 | 2024-05-08 9:40AM EDT | 470.00 | 0.55 | 0.41 | 0.65 | -0.13 | -19.12% | 6 | 50 | 20.12% |
| UNH240524P00475000 | 2024-05-08 9:40AM EDT | 475.00 | 0.71 | 0.61 | 1.03 | -0.26 | -26.80% | 2 | 89 | 19.70% |
| UNH240524P00480000 | 2024-05-07 2:17PM EDT | 480.00 | 1.55 | 1.14 | 1.34 | 0.00 | - | 15 | 45 | 18.24% |
| UNH240524P00485000 | 2024-05-08 9:37AM EDT | 485.00 | 1.56 | 1.58 | 1.96 | -0.97 | -38.34% | 1 | 53 | 17.40% |
| UNH240524P00490000 | 2024-05-08 11:06AM EDT | 490.00 | 2.75 | 2.61 | 2.88 | -0.90 | -24.66% | 7 | 53 | 16.64% |
| UNH240524P00495000 | 2024-05-08 10:08AM EDT | 495.00 | 3.80 | 3.95 | 4.30 | -5.32 | -58.33% | 2 | 23 | 16.18% |
| UNH240524P00500000 | 2024-05-08 10:35AM EDT | 500.00 | 5.90 | 5.80 | 6.20 | -1.63 | -21.09% | 17 | 31 | 15.66% |
| UNH240524P00505000 | 2024-05-08 9:40AM EDT | 505.00 | 9.65 | 8.30 | 8.80 | +0.65 | +7.22% | 2 | 14 | 15.43% |
| UNH240524P00510000 | 2024-05-08 11:17AM EDT | 510.00 | 11.43 | 10.40 | 11.85 | -10.67 | -48.28% | 6 | 11 | 14.85% |
| UNH240524P00515000 | 2024-05-08 10:44AM EDT | 515.00 | 15.01 | 14.95 | 15.95 | -11.14 | -42.60% | 1 | 2 | 15.78% |
| UNH240524P00520000 | 2024-05-01 2:53PM EDT | 520.00 | 30.15 | 18.95 | 20.50 | 0.00 | - | 3 | 4 | 17.32% |
| UNH240524P00525000 | 2024-04-29 10:30AM EDT | 525.00 | 32.75 | 23.25 | 25.40 | 0.00 | - | 1 | 0 | 19.75% |
| UNH240524P00535000 | 2024-04-10 10:34AM EDT | 535.00 | 82.00 | 32.60 | 35.15 | 0.00 | - | - | 0 | 23.76% |
© 2024 Yahoo. All rights reserved.