UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00370000 | 2024-04-22 9:39AM EDT | 370.00 | 130.00 | 119.45 | 125.80 | 0.00 | - | 1 | 0 | 77.47% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 390.00 | 59.75 | 100.10 | 107.90 | 0.00 | - | - | 1 | 55.13% |
| UNH240531C00410000 | 2024-04-15 12:08PM EDT | 410.00 | 44.10 | 80.15 | 86.55 | 0.00 | - | - | 2 | 58.30% |
| UNH240531C00415000 | 2024-04-18 2:31PM EDT | 415.00 | 83.00 | 75.00 | 82.70 | 0.00 | - | 2 | 2 | 59.91% |
| UNH240531C00425000 | 2024-04-16 9:45AM EDT | 425.00 | 54.19 | 65.00 | 72.75 | 0.00 | - | 1 | 1 | 54.14% |
| UNH240531C00445000 | 2024-04-18 9:43AM EDT | 445.00 | 53.76 | 45.30 | 51.80 | 0.00 | - | 4 | 27 | 39.26% |
| UNH240531C00450000 | 2024-05-03 1:12PM EDT | 450.00 | 43.07 | 41.35 | 47.45 | -1.28 | -2.89% | 1 | 5 | 38.32% |
| UNH240531C00455000 | 2024-04-19 11:17AM EDT | 455.00 | 50.71 | 35.75 | 42.55 | 0.00 | - | 1 | 16 | 35.59% |
| UNH240531C00460000 | 2024-04-23 12:07PM EDT | 460.00 | 34.18 | 33.30 | 37.95 | 0.00 | - | 5 | 3 | 33.60% |
| UNH240531C00465000 | 2024-05-02 3:16PM EDT | 465.00 | 31.80 | 30.40 | 34.60 | 0.00 | - | 11 | 12 | 34.48% |
| UNH240531C00470000 | 2024-05-01 3:47PM EDT | 470.00 | 21.89 | 25.05 | 29.75 | 0.00 | - | 1 | 27 | 31.42% |
| UNH240531C00475000 | 2024-04-29 12:19PM EDT | 475.00 | 22.40 | 21.85 | 23.20 | 0.00 | - | 1 | 7 | 24.46% |
| UNH240531C00480000 | 2024-05-03 12:00PM EDT | 480.00 | 16.49 | 18.05 | 22.35 | -1.76 | -9.64% | 10 | 55 | 29.61% |
| UNH240531C00485000 | 2024-05-03 10:20AM EDT | 485.00 | 13.46 | 14.50 | 17.85 | -0.54 | -3.86% | 5 | 115 | 26.53% |
| UNH240531C00490000 | 2024-05-03 2:20PM EDT | 490.00 | 11.25 | 11.40 | 12.90 | -0.90 | -7.41% | 19 | 67 | 22.24% |
| UNH240531C00495000 | 2024-05-03 3:29PM EDT | 495.00 | 8.90 | 9.00 | 11.40 | +1.63 | +22.42% | 3 | 32 | 24.03% |
| UNH240531C00500000 | 2024-05-03 3:55PM EDT | 500.00 | 6.89 | 6.60 | 7.95 | -0.61 | -8.13% | 27 | 398 | 21.44% |
| UNH240531C00505000 | 2024-05-03 3:19PM EDT | 505.00 | 4.95 | 4.80 | 5.55 | -0.68 | -12.08% | 1 | 48 | 20.10% |
| UNH240531C00510000 | 2024-05-03 3:55PM EDT | 510.00 | 3.71 | 3.55 | 3.95 | -0.68 | -15.49% | 7 | 234 | 19.61% |
| UNH240531C00515000 | 2024-05-03 10:33AM EDT | 515.00 | 2.18 | 2.48 | 2.79 | -1.04 | -32.30% | 1 | 61 | 19.39% |
| UNH240531C00520000 | 2024-05-03 3:54PM EDT | 520.00 | 1.96 | 1.76 | 2.36 | -0.31 | -13.66% | 2 | 178 | 20.59% |
| UNH240531C00525000 | 2024-05-03 1:06PM EDT | 525.00 | 1.34 | 1.39 | 1.81 | -0.37 | -21.64% | 2 | 165 | 21.04% |
| UNH240531C00530000 | 2024-05-03 10:41AM EDT | 530.00 | 1.10 | 0.84 | 1.22 | +0.25 | +29.41% | 8 | 251 | 20.76% |
| UNH240531C00535000 | 2024-05-03 10:41AM EDT | 535.00 | 0.92 | 0.58 | 0.97 | +0.11 | +13.58% | 5 | 16 | 21.45% |
| UNH240531C00540000 | 2024-05-03 10:01AM EDT | 540.00 | 2.28 | 0.39 | 0.74 | +1.85 | +430.23% | 3 | 441 | 21.90% |
| UNH240531C00545000 | 2024-05-02 2:15PM EDT | 545.00 | 0.51 | 0.20 | 0.87 | 0.00 | - | 1 | 23 | 24.41% |
| UNH240531C00550000 | 2024-05-02 12:40PM EDT | 550.00 | 0.36 | 0.07 | 0.68 | 0.00 | - | 1 | 707 | 24.82% |
| UNH240531C00555000 | 2024-04-18 12:23PM EDT | 555.00 | 0.65 | 0.02 | 4.00 | 0.00 | - | - | 11 | 41.07% |
| UNH240531C00565000 | 2024-04-18 11:13AM EDT | 565.00 | 0.68 | 0.00 | 2.61 | 0.00 | - | - | 1 | 39.91% |
| UNH240531C00570000 | 2024-04-22 10:42AM EDT | 570.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | - | 1 | 48.06% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00300000 | 2024-04-15 10:11AM EDT | 300.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | - | 1 | 110.45% |
| UNH240531P00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 50.49% |
| UNH240531P00380000 | 2024-04-23 10:38AM EDT | 380.00 | 0.25 | 0.00 | 4.35 | 0.00 | - | 1 | 3 | 64.69% |
| UNH240531P00395000 | 2024-04-19 9:55AM EDT | 395.00 | 0.62 | 0.02 | 2.66 | 0.00 | - | 10 | 30 | 51.10% |
| UNH240531P00400000 | 2024-04-16 9:36AM EDT | 400.00 | 0.01 | 0.02 | 3.95 | 0.00 | - | - | 3 | 53.11% |
| UNH240531P00405000 | 2024-04-19 9:55AM EDT | 405.00 | 0.72 | 0.03 | 2.71 | 0.00 | - | 10 | 11 | 54.63% |
| UNH240531P00410000 | 2024-04-19 9:30AM EDT | 410.00 | 0.50 | 0.03 | 2.67 | 0.00 | - | 3 | 12 | 51.78% |
| UNH240531P00415000 | 2024-04-17 12:00PM EDT | 415.00 | 0.85 | 0.04 | 2.71 | 0.00 | - | 1 | 8 | 49.34% |
| UNH240531P00420000 | 2024-04-29 3:57PM EDT | 420.00 | 0.40 | 0.05 | 2.75 | 0.00 | - | 1 | 26 | 46.90% |
| UNH240531P00425000 | 2024-04-16 3:45PM EDT | 425.00 | 1.80 | 0.07 | 4.05 | 0.00 | - | 9 | 8 | 49.62% |
| UNH240531P00430000 | 2024-05-02 3:08PM EDT | 430.00 | 0.46 | 0.10 | 4.10 | 0.00 | - | 6 | 22 | 46.98% |
| UNH240531P00435000 | 2024-04-22 11:26AM EDT | 435.00 | 0.78 | 0.14 | 2.05 | 0.00 | - | 3 | 28 | 35.95% |
| UNH240531P00440000 | 2024-05-03 11:59AM EDT | 440.00 | 0.63 | 0.19 | 0.70 | -0.14 | -18.18% | 1 | 34 | 25.92% |
| UNH240531P00445000 | 2024-05-02 1:20PM EDT | 445.00 | 0.77 | 0.50 | 0.92 | 0.00 | - | 1 | 42 | 25.27% |
| UNH240531P00450000 | 2024-05-03 2:26PM EDT | 450.00 | 0.85 | 0.43 | 0.94 | -0.40 | -32.00% | 7 | 60 | 23.18% |
| UNH240531P00455000 | 2024-05-03 11:59AM EDT | 455.00 | 1.27 | 0.66 | 1.16 | -0.51 | -28.65% | 12 | 90 | 22.08% |
| UNH240531P00460000 | 2024-05-03 10:33AM EDT | 460.00 | 2.29 | 0.25 | 1.49 | +0.84 | +57.93% | 2 | 64 | 21.18% |
| UNH240531P00465000 | 2024-05-03 10:25AM EDT | 465.00 | 2.55 | 1.21 | 1.82 | +0.23 | +9.91% | 2 | 78 | 19.92% |
| UNH240531P00470000 | 2024-05-03 10:25AM EDT | 470.00 | 3.16 | 1.70 | 2.73 | +0.01 | +0.32% | 3 | 81 | 20.08% |
| UNH240531P00475000 | 2024-05-03 3:46PM EDT | 475.00 | 3.00 | 2.81 | 3.60 | -0.20 | -6.25% | 31 | 70 | 19.41% |
| UNH240531P00480000 | 2024-05-03 10:30AM EDT | 480.00 | 6.34 | 3.85 | 4.40 | +1.49 | +30.72% | 1 | 81 | 18.03% |
| UNH240531P00485000 | 2024-05-03 10:30AM EDT | 485.00 | 8.32 | 5.35 | 5.85 | +1.27 | +18.01% | 4 | 118 | 17.48% |
| UNH240531P00490000 | 2024-05-03 3:58PM EDT | 490.00 | 7.55 | 7.05 | 9.15 | -0.75 | -9.04% | 8 | 100 | 19.75% |
| UNH240531P00495000 | 2024-05-02 9:51AM EDT | 495.00 | 13.02 | 6.35 | 10.55 | 0.00 | - | 1 | 29 | 17.54% |
| UNH240531P00500000 | 2024-05-03 3:55PM EDT | 500.00 | 12.67 | 12.10 | 13.10 | -4.13 | -24.58% | 1 | 15 | 16.69% |
| UNH240531P00505000 | 2024-04-25 10:13AM EDT | 505.00 | 17.20 | 11.15 | 18.35 | 0.00 | - | 7 | 16 | 20.63% |
| UNH240531P00510000 | 2024-04-30 2:24PM EDT | 510.00 | 26.50 | 17.60 | 20.65 | 0.00 | - | 2 | 5 | 17.58% |
| UNH240531P00520000 | 2024-04-23 2:30PM EDT | 520.00 | 33.83 | 26.15 | 29.00 | 0.00 | - | 1 | 3 | 17.62% |
| UNH240531P00525000 | 2024-05-02 11:55AM EDT | 525.00 | 35.52 | 31.40 | 35.45 | 0.00 | - | 1 | 1 | 24.56% |
© 2024 Yahoo. All rights reserved.