UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240705C00360000 | 2024-06-10 9:35AM EDT | 360.00 | 130.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240705C00435000 | 2024-06-14 2:32PM EDT | 435.00 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240705C00445000 | 2024-06-04 10:25AM EDT | 445.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240705C00460000 | 2024-06-13 12:45PM EDT | 460.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| UNH240705C00465000 | 2024-06-18 10:41AM EDT | 465.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UNH240705C00470000 | 2024-06-18 3:01PM EDT | 470.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| UNH240705C00475000 | 2024-06-18 2:55PM EDT | 475.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240705C00480000 | 2024-06-18 3:46PM EDT | 480.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 32 | 39 | 0.00% |
| UNH240705C00485000 | 2024-06-18 3:36PM EDT | 485.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 0.78% |
| UNH240705C00490000 | 2024-06-18 3:42PM EDT | 490.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 74 | 1.56% |
| UNH240705C00495000 | 2024-06-18 3:53PM EDT | 495.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 243 | 303 | 3.13% |
| UNH240705C00500000 | 2024-06-18 3:51PM EDT | 500.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 234 | 116 | 3.13% |
| UNH240705C00505000 | 2024-06-18 3:27PM EDT | 505.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 6.25% |
| UNH240705C00510000 | 2024-06-18 3:33PM EDT | 510.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 229 | 6.25% |
| UNH240705C00515000 | 2024-06-18 3:55PM EDT | 515.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 6.25% |
| UNH240705C00520000 | 2024-06-18 3:58PM EDT | 520.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 6.25% |
| UNH240705C00525000 | 2024-06-18 12:17PM EDT | 525.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 6.25% |
| UNH240705C00530000 | 2024-06-18 12:36PM EDT | 530.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| UNH240705C00535000 | 2024-06-18 3:46PM EDT | 535.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| UNH240705C00540000 | 2024-06-17 10:33AM EDT | 540.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 12.50% |
| UNH240705C00545000 | 2024-06-04 12:56PM EDT | 545.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| UNH240705C00550000 | 2024-06-07 10:54AM EDT | 550.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UNH240705C00555000 | 2024-06-11 1:49PM EDT | 555.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| UNH240705C00560000 | 2024-05-29 9:30AM EDT | 560.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UNH240705C00610000 | 2024-05-29 9:30AM EDT | 610.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240705P00360000 | 2024-06-14 2:48PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UNH240705P00400000 | 2024-06-04 10:46AM EDT | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UNH240705P00420000 | 2024-06-13 10:42AM EDT | 420.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| UNH240705P00430000 | 2024-06-18 3:28PM EDT | 430.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| UNH240705P00435000 | 2024-06-10 12:03PM EDT | 435.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| UNH240705P00440000 | 2024-06-14 2:32PM EDT | 440.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| UNH240705P00445000 | 2024-06-18 3:34PM EDT | 445.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| UNH240705P00450000 | 2024-06-18 3:22PM EDT | 450.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 66 | 6.25% |
| UNH240705P00455000 | 2024-06-18 3:54PM EDT | 455.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 6.25% |
| UNH240705P00460000 | 2024-06-18 3:54PM EDT | 460.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 38 | 177 | 6.25% |
| UNH240705P00465000 | 2024-06-18 3:01PM EDT | 465.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 161 | 3.13% |
| UNH240705P00470000 | 2024-06-18 3:20PM EDT | 470.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 211 | 3.13% |
| UNH240705P00475000 | 2024-06-18 3:45PM EDT | 475.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 82 | 108 | 1.56% |
| UNH240705P00480000 | 2024-06-18 3:45PM EDT | 480.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 35 | 163 | 0.39% |
| UNH240705P00485000 | 2024-06-18 3:28PM EDT | 485.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 157 | 1,114 | 0.00% |
| UNH240705P00490000 | 2024-06-18 3:59PM EDT | 490.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 783 | 804 | 0.00% |
| UNH240705P00495000 | 2024-06-18 11:54AM EDT | 495.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| UNH240705P00500000 | 2024-06-18 2:17PM EDT | 500.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| UNH240705P00505000 | 2024-06-17 12:49PM EDT | 505.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| UNH240705P00510000 | 2024-06-17 12:49PM EDT | 510.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| UNH240705P00515000 | 2024-05-29 3:39PM EDT | 515.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| UNH240705P00520000 | 2024-06-14 12:48PM EDT | 520.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.