UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00230000 | 2024-04-10 9:38AM EDT | 230.00 | 228.98 | 255.35 | 257.55 | 0.00 | - | 10 | 8 | 109.08% |
| UNH240621C00240000 | 2024-04-17 1:22PM EDT | 240.00 | 246.00 | 245.15 | 247.40 | 0.00 | - | 1 | 33 | 101.81% |
| UNH240621C00250000 | 2024-01-09 4:25PM EDT | 250.00 | 291.80 | 271.60 | 274.85 | 0.00 | - | 4 | 3 | 233.38% |
| UNH240621C00260000 | 2024-01-25 11:31AM EDT | 260.00 | 232.29 | 268.95 | 271.90 | 0.00 | - | 1 | 2 | 241.94% |
| UNH240621C00270000 | 2023-12-01 11:54AM EDT | 270.00 | 289.25 | 260.15 | 264.30 | 0.00 | - | 4 | 8 | 235.91% |
| UNH240621C00280000 | 2023-11-30 12:35PM EDT | 280.00 | 274.10 | 250.55 | 253.70 | 0.00 | - | - | 1 | 225.43% |
| UNH240621C00300000 | 2024-04-08 2:20PM EDT | 300.00 | 160.05 | 186.10 | 187.85 | 0.00 | - | 1 | 4 | 77.83% |
| UNH240621C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 173.60 | 176.15 | 178.55 | 0.00 | - | - | 7 | 75.54% |
| UNH240621C00320000 | 2024-04-17 3:51PM EDT | 320.00 | 162.81 | 165.70 | 168.05 | 0.00 | - | - | 36 | 68.34% |
| UNH240621C00330000 | 2024-04-17 3:56PM EDT | 330.00 | 152.92 | 156.85 | 158.70 | 0.00 | - | 7 | 8 | 68.81% |
| UNH240621C00340000 | 2024-04-08 9:34AM EDT | 340.00 | 119.80 | 146.85 | 148.80 | 0.00 | - | 1 | 31 | 64.67% |
| UNH240621C00350000 | 2024-04-02 12:49PM EDT | 350.00 | 106.90 | 136.80 | 138.40 | 0.00 | - | 4 | 15 | 59.38% |
| UNH240621C00360000 | 2023-07-19 9:30AM EDT | 360.00 | 168.00 | 154.45 | 158.05 | 0.00 | - | 1 | 3 | 124.97% |
| UNH240621C00370000 | 2024-04-12 11:34AM EDT | 370.00 | 75.80 | 117.25 | 119.25 | 0.00 | - | 52 | 51 | 53.69% |
| UNH240621C00380000 | 2024-04-19 12:27PM EDT | 380.00 | 129.00 | 107.75 | 109.85 | 0.00 | - | 1 | 31 | 51.43% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 390.00 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 134.14% |
| UNH240621C00400000 | 2024-04-19 10:42AM EDT | 400.00 | 105.00 | 87.35 | 89.20 | 0.00 | - | 6 | 50 | 44.27% |
| UNH240621C00410000 | 2024-04-16 12:28PM EDT | 410.00 | 69.17 | 77.60 | 79.60 | 0.00 | - | 1 | 57 | 41.15% |
| UNH240621C00420000 | 2024-04-19 12:28PM EDT | 420.00 | 89.72 | 68.70 | 70.55 | 0.00 | - | 2 | 87 | 39.19% |
| UNH240621C00430000 | 2024-04-25 1:20PM EDT | 430.00 | 68.50 | 58.35 | 60.25 | 0.00 | - | 1 | 137 | 34.16% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 440.00 | 58.95 | 49.10 | 50.75 | 0.00 | - | 26 | 360 | 30.81% |
| UNH240621C00450000 | 2024-04-29 10:20AM EDT | 450.00 | 47.55 | 40.70 | 42.15 | 0.00 | - | 2 | 317 | 28.84% |
| UNH240621C00460000 | 2024-04-26 3:08PM EDT | 460.00 | 42.30 | 31.90 | 33.35 | 0.00 | - | 1 | 356 | 25.95% |
| UNH240621C00470000 | 2024-04-30 9:40AM EDT | 470.00 | 24.38 | 24.20 | 25.00 | -5.92 | -19.54% | 2 | 1,662 | 23.15% |
| UNH240621C00480000 | 2024-04-29 12:22PM EDT | 480.00 | 21.85 | 17.70 | 18.15 | 0.00 | - | 1 | 1,500 | 21.58% |
| UNH240621C00490000 | 2024-04-30 10:07AM EDT | 490.00 | 12.77 | 12.40 | 12.90 | -1.88 | -12.83% | 7 | 1,926 | 20.95% |
| UNH240621C00500000 | 2024-04-30 10:05AM EDT | 500.00 | 8.90 | 8.55 | 8.90 | -1.45 | -14.01% | 30 | 2,762 | 20.64% |
| UNH240621C00510000 | 2024-04-30 9:41AM EDT | 510.00 | 5.48 | 5.40 | 5.70 | -1.39 | -20.23% | 15 | 2,842 | 20.08% |
| UNH240621C00520000 | 2024-04-30 10:07AM EDT | 520.00 | 3.50 | 3.35 | 3.60 | -0.75 | -17.65% | 15 | 2,154 | 19.92% |
| UNH240621C00530000 | 2024-04-30 10:09AM EDT | 530.00 | 2.18 | 2.05 | 2.31 | -0.53 | -19.56% | 16 | 1,381 | 20.12% |
| UNH240621C00540000 | 2024-04-30 10:10AM EDT | 540.00 | 1.39 | 1.19 | 1.52 | -0.41 | -22.78% | 13 | 2,168 | 20.57% |
| UNH240621C00550000 | 2024-04-30 9:53AM EDT | 550.00 | 0.96 | 0.78 | 0.99 | -0.16 | -14.29% | 10 | 2,168 | 20.98% |
| UNH240621C00560000 | 2024-04-29 2:43PM EDT | 560.00 | 0.72 | 0.55 | 0.75 | 0.00 | - | 3 | 415 | 22.03% |
| UNH240621C00570000 | 2024-04-29 2:59PM EDT | 570.00 | 0.46 | 0.25 | 0.69 | 0.00 | - | 7 | 742 | 23.78% |
| UNH240621C00580000 | 2024-04-19 3:43PM EDT | 580.00 | 0.97 | 0.10 | 0.57 | 0.00 | - | 33 | 1,187 | 24.98% |
| UNH240621C00590000 | 2024-04-24 11:02AM EDT | 590.00 | 0.15 | 0.17 | 0.43 | 0.00 | - | 3 | 432 | 25.71% |
| UNH240621C00600000 | 2024-04-25 1:44PM EDT | 600.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 55 | 831 | 24.68% |
| UNH240621C00610000 | 2024-04-25 3:16PM EDT | 610.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 1 | 456 | 27.78% |
| UNH240621C00620000 | 2024-04-18 1:52PM EDT | 620.00 | 0.19 | 0.02 | 0.31 | 0.00 | - | 5 | 600 | 29.57% |
| UNH240621C00630000 | 2024-04-24 11:16AM EDT | 630.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 243 | 30.88% |
| UNH240621C00640000 | 2024-04-29 3:58PM EDT | 640.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 10 | 1,271 | 33.42% |
| UNH240621C00650000 | 2024-04-29 11:04AM EDT | 650.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 4 | 221 | 34.72% |
| UNH240621C00660000 | 2024-04-16 9:32AM EDT | 660.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 5 | 175 | 35.94% |
| UNH240621C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.19 | 0.00 | 0.31 | 0.00 | - | 1 | 73 | 37.26% |
| UNH240621C00680000 | 2024-03-05 3:22PM EDT | 680.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 75 | 40.43% |
| UNH240621C00700000 | 2024-04-15 2:39PM EDT | 700.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 6 | 80 | 41.14% |
| UNH240621C00720000 | 2024-03-26 9:39AM EDT | 720.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 108 | 43.43% |
| UNH240621C00740000 | 2024-03-25 12:54PM EDT | 740.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 187 | 47.31% |
| UNH240621C00760000 | 2024-02-27 10:59AM EDT | 760.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 215 | 50.00% |
| UNH240621C00780000 | 2024-01-17 2:14PM EDT | 780.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 368 | 45.22% |
| UNH240621C00800000 | 2024-04-16 9:51AM EDT | 800.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 20 | 265 | 53.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00230000 | 2024-04-24 3:22PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 67.97% |
| UNH240621P00240000 | 2024-04-23 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 234 | 73.05% |
| UNH240621P00250000 | 2024-03-15 2:27PM EDT | 250.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,179 | 65.04% |
| UNH240621P00260000 | 2024-03-01 11:34AM EDT | 260.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 258 | 66.89% |
| UNH240621P00270000 | 2024-04-04 2:26PM EDT | 270.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 58.01% |
| UNH240621P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 1 | 150 | 57.91% |
| UNH240621P00290000 | 2024-03-05 4:51PM EDT | 290.00 | 0.32 | 0.11 | 0.58 | 0.00 | - | 10 | 238 | 59.52% |
| UNH240621P00300000 | 2024-04-29 1:45PM EDT | 300.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 495 | 52.20% |
| UNH240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 252 | 45.22% |
| UNH240621P00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 156 | 43.12% |
| UNH240621P00330000 | 2024-04-26 9:56AM EDT | 330.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 2 | 329 | 41.26% |
| UNH240621P00340000 | 2024-04-19 10:24AM EDT | 340.00 | 0.27 | 0.04 | 0.42 | 0.00 | - | 6 | 167 | 43.92% |
| UNH240621P00350000 | 2024-04-26 1:08PM EDT | 350.00 | 0.19 | 0.05 | 0.46 | 0.00 | - | 2 | 260 | 41.31% |
| UNH240621P00360000 | 2024-04-18 10:52AM EDT | 360.00 | 0.34 | 0.07 | 0.31 | 0.00 | - | 2 | 237 | 36.01% |
| UNH240621P00370000 | 2024-04-18 3:32PM EDT | 370.00 | 0.56 | 0.10 | 0.58 | 0.00 | - | 4 | 314 | 36.41% |
| UNH240621P00380000 | 2024-04-29 1:08PM EDT | 380.00 | 0.29 | 0.13 | 0.50 | 0.00 | - | 1 | 121 | 32.50% |
| UNH240621P00390000 | 2024-04-26 1:09PM EDT | 390.00 | 0.44 | 0.18 | 0.57 | 0.00 | - | 21 | 625 | 30.15% |
| UNH240621P00400000 | 2024-04-29 9:53AM EDT | 400.00 | 0.42 | 0.00 | 0.71 | 0.00 | - | 41 | 576 | 28.25% |
| UNH240621P00410000 | 2024-04-29 3:50PM EDT | 410.00 | 1.38 | 0.55 | 1.05 | +0.66 | +91.67% | 1 | 311 | 27.22% |
| UNH240621P00420000 | 2024-04-29 11:11AM EDT | 420.00 | 0.87 | 0.97 | 1.27 | 0.00 | - | 22 | 2,809 | 25.04% |
| UNH240621P00430000 | 2024-04-30 9:59AM EDT | 430.00 | 1.43 | 1.16 | 1.52 | +0.16 | +12.60% | 2 | 1,470 | 22.72% |
| UNH240621P00440000 | 2024-04-30 9:59AM EDT | 440.00 | 2.14 | 2.07 | 2.26 | +0.20 | +10.31% | 5 | 854 | 21.58% |
| UNH240621P00450000 | 2024-04-29 3:55PM EDT | 450.00 | 3.00 | 3.20 | 3.40 | +0.19 | +6.76% | 1 | 1,398 | 20.56% |
| UNH240621P00460000 | 2024-04-30 10:03AM EDT | 460.00 | 5.10 | 4.80 | 5.10 | +0.90 | +21.43% | 7 | 1,014 | 19.62% |
| UNH240621P00470000 | 2024-04-29 3:34PM EDT | 470.00 | 6.40 | 7.30 | 7.40 | 0.00 | - | 34 | 1,648 | 18.49% |
| UNH240621P00480000 | 2024-04-30 10:04AM EDT | 480.00 | 10.95 | 10.65 | 11.00 | +1.60 | +17.11% | 4 | 2,004 | 17.89% |
| UNH240621P00490000 | 2024-04-30 10:02AM EDT | 490.00 | 15.70 | 15.30 | 15.75 | +2.15 | +15.87% | 1 | 1,129 | 17.28% |
| UNH240621P00500000 | 2024-04-30 9:32AM EDT | 500.00 | 21.00 | 21.30 | 21.80 | +2.25 | +12.00% | 12 | 973 | 16.75% |
| UNH240621P00510000 | 2024-04-29 3:02PM EDT | 510.00 | 27.35 | 27.10 | 28.55 | +1.70 | +6.63% | 1 | 1,000 | 15.31% |
| UNH240621P00520000 | 2024-04-29 2:31PM EDT | 520.00 | 32.95 | 35.50 | 37.20 | 0.00 | - | 9 | 580 | 15.50% |
| UNH240621P00530000 | 2024-04-26 11:58AM EDT | 530.00 | 36.63 | 43.65 | 46.10 | 0.00 | - | 1 | 330 | 14.28% |
| UNH240621P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 53.05 | 53.75 | 56.35 | 0.00 | - | 3 | 108 | 17.85% |
| UNH240621P00550000 | 2024-04-24 3:34PM EDT | 550.00 | 62.35 | 64.25 | 66.70 | 0.00 | - | 470 | 48 | 21.75% |
| UNH240621P00560000 | 2024-04-24 2:57PM EDT | 560.00 | 74.45 | 73.65 | 75.85 | 0.00 | - | 261 | 17 | 18.99% |
| UNH240621P00570000 | 2024-02-05 10:48AM EDT | 570.00 | 64.50 | 93.65 | 97.30 | 0.00 | - | 2 | 9 | 51.53% |
| UNH240621P00580000 | 2024-03-05 10:59AM EDT | 580.00 | 102.08 | 116.80 | 122.10 | 0.00 | - | 5 | 0 | 74.56% |
| UNH240621P00590000 | 2024-01-17 11:47AM EDT | 590.00 | 64.50 | 68.40 | 71.75 | 0.00 | - | 59 | 0 | 0.00% |
| UNH240621P00600000 | 2024-03-05 3:23PM EDT | 600.00 | 128.35 | 141.10 | 149.15 | 0.00 | - | 1 | 0 | 89.74% |
| UNH240621P00610000 | 2024-01-10 3:25PM EDT | 610.00 | 73.10 | 90.10 | 94.60 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240621P00620000 | 2024-01-22 10:33AM EDT | 620.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240621P00650000 | 2024-01-18 10:38AM EDT | 650.00 | 147.25 | 126.25 | 130.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621P00700000 | 2023-03-07 2:59PM EDT | 700.00 | 228.19 | 182.00 | 192.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.