UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719C00230000 | 2024-04-10 9:38AM EDT | 230.00 | 229.68 | 253.50 | 259.65 | 0.00 | - | - | 10 | 96.74% |
| UNH240719C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 247.23 | 234.40 | 236.50 | 0.00 | - | 1 | 1 | 80.08% |
| UNH240719C00280000 | 2024-04-18 1:27PM EDT | 280.00 | 215.42 | 204.70 | 206.85 | 0.00 | - | - | 1 | 69.91% |
| UNH240719C00300000 | 2024-04-22 1:00PM EDT | 300.00 | 197.68 | 184.95 | 187.05 | 0.00 | - | - | 1 | 63.46% |
| UNH240719C00310000 | 2024-04-16 12:44PM EDT | 310.00 | 165.29 | 174.95 | 177.15 | 0.00 | - | - | 6 | 60.02% |
| UNH240719C00330000 | 2024-04-16 3:43PM EDT | 330.00 | 143.90 | 155.20 | 157.30 | 0.00 | - | - | 4 | 53.77% |
| UNH240719C00350000 | 2024-04-17 9:36AM EDT | 350.00 | 139.40 | 135.60 | 137.75 | 0.00 | - | - | 1 | 52.03% |
| UNH240719C00370000 | 2024-04-11 11:05AM EDT | 370.00 | 81.15 | 116.20 | 118.25 | 0.00 | - | - | 1 | 46.33% |
| UNH240719C00380000 | 2024-04-19 10:12AM EDT | 380.00 | 127.25 | 106.50 | 108.40 | 0.00 | - | 4 | 8 | 43.18% |
| UNH240719C00390000 | 2024-02-29 11:04AM EDT | 390.00 | 114.60 | 106.70 | 112.75 | 0.00 | - | - | 3 | 61.03% |
| UNH240719C00400000 | 2024-04-29 11:39AM EDT | 400.00 | 95.00 | 87.20 | 89.40 | 0.00 | - | 3 | 9 | 38.41% |
| UNH240719C00410000 | 2024-04-16 11:33AM EDT | 410.00 | 68.90 | 78.50 | 80.35 | 0.00 | - | 1 | 3 | 36.69% |
| UNH240719C00420000 | 2024-04-29 3:09PM EDT | 420.00 | 74.50 | 69.05 | 70.75 | 0.00 | - | 1 | 8 | 33.75% |
| UNH240719C00430000 | 2024-04-29 10:03AM EDT | 430.00 | 69.87 | 60.30 | 61.35 | 0.00 | - | 1 | 12 | 31.04% |
| UNH240719C00440000 | 2024-04-29 10:03AM EDT | 440.00 | 60.97 | 51.70 | 52.65 | 0.00 | - | 1 | 68 | 29.18% |
| UNH240719C00450000 | 2024-04-30 11:04AM EDT | 450.00 | 44.70 | 43.80 | 44.55 | -5.83 | -11.54% | 1 | 695 | 27.77% |
| UNH240719C00460000 | 2024-04-29 12:22PM EDT | 460.00 | 41.78 | 35.35 | 36.80 | 0.00 | - | 1 | 295 | 26.29% |
| UNH240719C00470000 | 2024-04-29 2:31PM EDT | 470.00 | 33.50 | 28.85 | 29.85 | 0.00 | - | 2 | 620 | 25.19% |
| UNH240719C00480000 | 2024-04-30 10:51AM EDT | 480.00 | 23.90 | 23.10 | 23.45 | -7.22 | -23.20% | 11 | 294 | 24.02% |
| UNH240719C00490000 | 2024-04-30 10:18AM EDT | 490.00 | 18.87 | 17.85 | 18.15 | -2.03 | -9.71% | 1 | 398 | 23.31% |
| UNH240719C00500000 | 2024-04-30 10:49AM EDT | 500.00 | 13.65 | 13.40 | 13.70 | -2.65 | -16.26% | 16 | 1,012 | 22.72% |
| UNH240719C00510000 | 2024-04-29 3:40PM EDT | 510.00 | 9.90 | 9.80 | 10.10 | -2.16 | -15.19% | 1 | 453 | 22.26% |
| UNH240719C00520000 | 2024-04-30 10:05AM EDT | 520.00 | 7.55 | 7.10 | 7.30 | -0.85 | -10.12% | 4 | 213 | 21.93% |
| UNH240719C00530000 | 2024-04-30 10:26AM EDT | 530.00 | 5.25 | 5.10 | 5.30 | -1.60 | -23.36% | 8 | 595 | 21.89% |
| UNH240719C00540000 | 2024-04-30 11:07AM EDT | 540.00 | 3.60 | 3.50 | 3.80 | -0.95 | -20.88% | 14 | 627 | 21.90% |
| UNH240719C00550000 | 2024-04-30 10:33AM EDT | 550.00 | 2.60 | 2.50 | 2.80 | -0.75 | -22.39% | 11 | 765 | 22.17% |
| UNH240719C00560000 | 2024-04-29 10:57AM EDT | 560.00 | 2.29 | 1.70 | 2.04 | 0.00 | - | 2 | 365 | 22.42% |
| UNH240719C00570000 | 2024-04-26 12:50PM EDT | 570.00 | 2.10 | 1.07 | 1.50 | 0.00 | - | 1 | 71 | 22.72% |
| UNH240719C00580000 | 2024-04-29 12:35PM EDT | 580.00 | 1.27 | 0.59 | 1.16 | 0.00 | - | 3 | 87 | 23.27% |
| UNH240719C00590000 | 2024-04-30 11:05AM EDT | 590.00 | 0.83 | 0.47 | 1.14 | -0.26 | -23.85% | 1 | 161 | 24.88% |
| UNH240719C00600000 | 2024-04-30 11:05AM EDT | 600.00 | 0.58 | 0.28 | 0.93 | -0.53 | -47.75% | 1 | 101 | 25.54% |
| UNH240719C00610000 | 2024-03-18 11:20AM EDT | 610.00 | 1.12 | 0.26 | 0.95 | 0.00 | - | 2 | 58 | 27.19% |
| UNH240719C00620000 | 2024-04-18 10:21AM EDT | 620.00 | 0.73 | 0.14 | 0.67 | 0.00 | - | 4 | 31 | 27.06% |
| UNH240719C00630000 | 2024-04-23 10:42AM EDT | 630.00 | 0.40 | 0.08 | 0.59 | 0.00 | - | 5 | 19 | 27.91% |
| UNH240719C00640000 | 2024-04-04 12:50PM EDT | 640.00 | 0.27 | 0.06 | 0.54 | 0.00 | - | 2 | 110 | 28.88% |
| UNH240719C00650000 | 2024-03-11 2:41PM EDT | 650.00 | 0.60 | 0.08 | 0.48 | 0.00 | - | 1 | 16 | 29.68% |
| UNH240719C00660000 | 2024-04-26 11:27AM EDT | 660.00 | 0.51 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 30.95% |
| UNH240719C00670000 | 2024-03-05 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | - | 1 | 31.69% |
| UNH240719C00690000 | 2024-04-23 10:12AM EDT | 690.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | - | 2 | 33.96% |
| UNH240719C00700000 | 2024-03-14 3:25PM EDT | 700.00 | 0.24 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 34.64% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719P00300000 | 2024-04-16 3:18PM EDT | 300.00 | 0.40 | 0.07 | 0.44 | 0.00 | - | 1 | 15 | 46.61% |
| UNH240719P00310000 | 2024-04-19 10:09AM EDT | 310.00 | 0.29 | 0.01 | 0.48 | 0.00 | - | 1 | 1 | 44.29% |
| UNH240719P00330000 | 2024-04-18 10:17AM EDT | 330.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 5 | 10 | 40.06% |
| UNH240719P00340000 | 2024-04-22 11:54AM EDT | 340.00 | 0.36 | 0.00 | 0.69 | 0.00 | - | 4 | 9 | 38.15% |
| UNH240719P00350000 | 2024-04-19 11:17AM EDT | 350.00 | 0.41 | 0.15 | 0.64 | 0.00 | - | 2 | 12 | 34.99% |
| UNH240719P00360000 | 2024-04-15 9:46AM EDT | 360.00 | 2.35 | 0.24 | 0.92 | 0.00 | - | 1 | 13 | 34.40% |
| UNH240719P00370000 | 2024-04-18 10:38AM EDT | 370.00 | 0.80 | 0.39 | 0.81 | 0.00 | - | 1 | 29 | 30.96% |
| UNH240719P00380000 | 2024-04-29 12:02PM EDT | 380.00 | 0.79 | 0.57 | 1.24 | 0.00 | - | 2 | 187 | 30.72% |
| UNH240719P00390000 | 2024-04-29 12:02PM EDT | 390.00 | 1.01 | 0.82 | 1.45 | 0.00 | - | 2 | 399 | 28.90% |
| UNH240719P00400000 | 2024-04-25 10:58AM EDT | 400.00 | 1.32 | 1.37 | 1.67 | 0.00 | - | 2 | 75 | 26.96% |
| UNH240719P00410000 | 2024-04-29 3:47PM EDT | 410.00 | 1.75 | 1.68 | 2.11 | 0.00 | - | 2 | 97 | 25.56% |
| UNH240719P00420000 | 2024-04-30 9:37AM EDT | 420.00 | 2.60 | 2.56 | 2.90 | +0.53 | +25.60% | 1 | 101 | 24.71% |
| UNH240719P00430000 | 2024-04-29 3:19PM EDT | 430.00 | 3.18 | 3.50 | 3.70 | 0.00 | - | 5 | 215 | 23.36% |
| UNH240719P00440000 | 2024-04-30 10:49AM EDT | 440.00 | 4.80 | 4.80 | 5.15 | +0.52 | +12.15% | 6 | 479 | 22.71% |
| UNH240719P00450000 | 2024-04-29 3:33PM EDT | 450.00 | 5.75 | 6.50 | 6.85 | 0.00 | - | 53 | 756 | 21.75% |
| UNH240719P00460000 | 2024-04-30 10:52AM EDT | 460.00 | 8.55 | 8.80 | 9.10 | +1.10 | +14.77% | 8 | 441 | 20.85% |
| UNH240719P00470000 | 2024-04-30 9:30AM EDT | 470.00 | 11.70 | 11.80 | 12.10 | +1.32 | +12.72% | 3 | 307 | 20.09% |
| UNH240719P00480000 | 2024-04-30 10:46AM EDT | 480.00 | 15.10 | 15.50 | 15.85 | +1.40 | +10.22% | 10 | 455 | 19.31% |
| UNH240719P00490000 | 2024-04-30 10:16AM EDT | 490.00 | 19.95 | 20.20 | 20.55 | +2.80 | +16.33% | 4 | 243 | 18.61% |
| UNH240719P00500000 | 2024-04-30 9:30AM EDT | 500.00 | 25.45 | 25.80 | 26.15 | +2.70 | +11.87% | 3 | 251 | 17.87% |
| UNH240719P00510000 | 2024-04-30 10:49AM EDT | 510.00 | 31.90 | 32.10 | 32.95 | +3.80 | +13.52% | 10 | 249 | 17.44% |
| UNH240719P00520000 | 2024-04-26 10:46AM EDT | 520.00 | 32.50 | 39.55 | 40.60 | 0.00 | - | 10 | 64 | 17.02% |
| UNH240719P00530000 | 2024-04-29 3:48PM EDT | 530.00 | 43.40 | 47.05 | 48.80 | 0.00 | - | 2 | 12 | 16.24% |
| UNH240719P00540000 | 2024-04-04 3:30PM EDT | 540.00 | 84.40 | 55.50 | 58.25 | 0.00 | - | 110 | 0 | 17.13% |
| UNH240719P00550000 | 2024-03-19 10:56AM EDT | 550.00 | 61.33 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719P00560000 | 2024-03-06 11:01AM EDT | 560.00 | 84.50 | 104.00 | 106.15 | 0.00 | - | 2 | 0 | 60.49% |
© 2024 Yahoo. All rights reserved.