UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816C00340000 | 2024-04-16 10:21AM EDT | 340.00 | 137.30 | 153.40 | 161.20 | 0.00 | - | - | 1 | 50.32% |
| UNH240816C00390000 | 2024-04-15 2:48PM EDT | 390.00 | 67.32 | 105.10 | 113.10 | 0.00 | - | - | 10 | 46.21% |
| UNH240816C00400000 | 2024-04-24 2:09PM EDT | 400.00 | 95.00 | 98.50 | 100.65 | 0.00 | - | 2 | 11 | 38.72% |
| UNH240816C00410000 | 2024-05-01 3:48PM EDT | 410.00 | 81.80 | 86.25 | 93.80 | 0.00 | - | 411 | 413 | 40.44% |
| UNH240816C00420000 | 2024-04-18 10:18AM EDT | 420.00 | 90.00 | 78.55 | 83.75 | 0.00 | - | 2 | 7 | 36.95% |
| UNH240816C00430000 | 2024-04-22 10:54AM EDT | 430.00 | 75.03 | 71.15 | 72.85 | 0.00 | - | 1 | 5 | 32.31% |
| UNH240816C00440000 | 2024-04-18 9:38AM EDT | 440.00 | 65.00 | 62.50 | 64.25 | 0.00 | - | 10 | 28 | 30.75% |
| UNH240816C00450000 | 2024-05-02 1:12PM EDT | 450.00 | 53.35 | 54.30 | 55.90 | -12.75 | -19.29% | 13 | 48 | 29.22% |
| UNH240816C00460000 | 2024-05-02 1:12PM EDT | 460.00 | 45.60 | 46.35 | 48.40 | -3.95 | -7.97% | 5 | 148 | 28.32% |
| UNH240816C00470000 | 2024-05-02 2:21PM EDT | 470.00 | 38.70 | 39.15 | 40.70 | +1.53 | +4.12% | 3 | 84 | 26.79% |
| UNH240816C00480000 | 2024-05-02 2:51PM EDT | 480.00 | 33.00 | 32.80 | 33.50 | +5.00 | +17.86% | 2 | 93 | 25.36% |
| UNH240816C00490000 | 2024-05-02 3:21PM EDT | 490.00 | 27.25 | 26.85 | 27.25 | +5.15 | +23.30% | 1 | 105 | 24.37% |
| UNH240816C00500000 | 2024-05-02 12:32PM EDT | 500.00 | 20.20 | 21.55 | 21.85 | +0.80 | +4.12% | 18 | 149 | 23.63% |
| UNH240816C00510000 | 2024-05-02 12:25PM EDT | 510.00 | 15.90 | 16.90 | 17.25 | +1.85 | +13.17% | 12 | 165 | 23.05% |
| UNH240816C00520000 | 2024-05-02 12:21PM EDT | 520.00 | 12.15 | 12.90 | 13.70 | +0.22 | +1.84% | 30 | 180 | 22.90% |
| UNH240816C00530000 | 2024-05-02 12:56PM EDT | 530.00 | 9.35 | 9.80 | 10.25 | +0.65 | +7.47% | 5 | 91 | 22.24% |
| UNH240816C00540000 | 2024-05-02 10:48AM EDT | 540.00 | 7.00 | 7.25 | 7.70 | +0.35 | +5.26% | 2 | 69 | 21.92% |
| UNH240816C00550000 | 2024-04-30 10:45AM EDT | 550.00 | 4.05 | 5.30 | 7.20 | 0.00 | - | 4 | 203 | 23.68% |
| UNH240816C00560000 | 2024-04-30 10:46AM EDT | 560.00 | 2.79 | 3.85 | 5.40 | 0.00 | - | 4 | 124 | 23.40% |
| UNH240816C00570000 | 2024-04-30 10:32AM EDT | 570.00 | 2.18 | 2.80 | 3.10 | 0.00 | - | 3 | 192 | 21.53% |
| UNH240816C00580000 | 2024-04-22 3:32PM EDT | 580.00 | 2.46 | 1.97 | 2.61 | 0.00 | - | 8 | 26 | 22.30% |
| UNH240816C00590000 | 2024-05-02 3:12PM EDT | 590.00 | 1.55 | 1.44 | 2.06 | -0.30 | -16.22% | 2 | 28 | 22.66% |
| UNH240816C00600000 | 2024-05-01 11:02AM EDT | 600.00 | 1.00 | 1.06 | 1.64 | 0.00 | - | 6 | 22 | 23.06% |
| UNH240816C00610000 | 2024-04-25 1:47PM EDT | 610.00 | 1.05 | 0.44 | 1.14 | 0.00 | - | 10 | 21 | 22.82% |
| UNH240816C00620000 | 2024-04-24 12:33PM EDT | 620.00 | 0.57 | 0.27 | 0.97 | 0.00 | - | 1 | 20 | 23.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816P00290000 | 2024-04-19 2:12PM EDT | 290.00 | 0.32 | 0.08 | 0.58 | 0.00 | - | 1 | 5 | 46.48% |
| UNH240816P00300000 | 2024-04-17 10:14AM EDT | 300.00 | 0.40 | 0.10 | 0.63 | 0.00 | - | 9 | 37 | 44.37% |
| UNH240816P00310000 | 2024-04-16 9:30AM EDT | 310.00 | 0.81 | 0.00 | 0.74 | 0.00 | - | - | 3 | 42.81% |
| UNH240816P00330000 | 2024-04-11 9:39AM EDT | 330.00 | 1.48 | 0.03 | 0.86 | 0.00 | - | - | 1 | 38.64% |
| UNH240816P00340000 | 2024-04-19 2:12PM EDT | 340.00 | 0.68 | 0.11 | 0.95 | 0.00 | - | 1 | 5 | 36.74% |
| UNH240816P00350000 | 2024-04-30 12:55PM EDT | 350.00 | 0.75 | 0.32 | 1.06 | 0.00 | - | 15 | 19 | 34.94% |
| UNH240816P00360000 | 2024-04-19 10:00AM EDT | 360.00 | 0.97 | 0.47 | 1.01 | 0.00 | - | 1 | 3 | 32.20% |
| UNH240816P00370000 | 2024-04-03 11:31AM EDT | 370.00 | 2.80 | 0.67 | 1.10 | 0.00 | - | 1 | 4 | 30.27% |
| UNH240816P00380000 | 2024-04-17 2:17PM EDT | 380.00 | 1.89 | 0.94 | 1.63 | 0.00 | - | 2 | 19 | 30.18% |
| UNH240816P00390000 | 2024-05-02 1:18PM EDT | 390.00 | 1.49 | 1.11 | 1.67 | -0.05 | -3.25% | 10 | 40 | 27.84% |
| UNH240816P00400000 | 2024-04-30 3:04PM EDT | 400.00 | 2.31 | 1.69 | 1.98 | 0.00 | - | 6 | 181 | 26.39% |
| UNH240816P00410000 | 2024-04-24 12:00PM EDT | 410.00 | 3.01 | 2.26 | 2.47 | 0.00 | - | 12 | 23 | 25.24% |
| UNH240816P00420000 | 2024-05-02 1:02PM EDT | 420.00 | 3.25 | 2.58 | 3.15 | -0.55 | -14.47% | 5 | 306 | 24.23% |
| UNH240816P00430000 | 2024-05-01 12:42PM EDT | 430.00 | 4.30 | 3.55 | 4.10 | -0.45 | -9.47% | 1 | 68 | 23.39% |
| UNH240816P00440000 | 2024-05-02 1:02PM EDT | 440.00 | 5.60 | 4.95 | 5.30 | -0.10 | -1.75% | 2 | 143 | 22.53% |
| UNH240816P00450000 | 2024-05-02 2:44PM EDT | 450.00 | 6.85 | 6.20 | 6.85 | -1.25 | -15.43% | 9 | 195 | 21.70% |
| UNH240816P00460000 | 2024-05-01 10:47AM EDT | 460.00 | 11.15 | 8.15 | 8.90 | 0.00 | - | 5 | 153 | 20.99% |
| UNH240816P00470000 | 2024-05-02 12:16PM EDT | 470.00 | 12.40 | 10.65 | 11.55 | -1.06 | -7.88% | 16 | 217 | 20.38% |
| UNH240816P00480000 | 2024-05-02 1:55PM EDT | 480.00 | 15.35 | 14.30 | 14.70 | -1.35 | -8.08% | 26 | 125 | 19.65% |
| UNH240816P00490000 | 2024-05-02 3:06PM EDT | 490.00 | 18.55 | 18.25 | 18.55 | -2.95 | -13.72% | 10 | 117 | 18.94% |
| UNH240816P00500000 | 2024-05-02 2:46PM EDT | 500.00 | 23.40 | 22.85 | 23.25 | -3.77 | -13.88% | 8 | 147 | 18.32% |
| UNH240816P00510000 | 2024-04-29 9:53AM EDT | 510.00 | 27.50 | 28.40 | 28.80 | 0.00 | - | 7 | 78 | 17.72% |
| UNH240816P00520000 | 2024-04-19 2:26PM EDT | 520.00 | 31.80 | 33.85 | 35.55 | 0.00 | - | 7 | 7 | 17.53% |
| UNH240816P00530000 | 2024-04-19 1:26PM EDT | 530.00 | 34.50 | 40.90 | 43.00 | 0.00 | - | 1 | 1 | 17.33% |
| UNH240816P00540000 | 2024-03-28 11:25AM EDT | 540.00 | 50.80 | 46.80 | 48.55 | 0.00 | - | 1 | 0 | 12.77% |
© 2024 Yahoo. All rights reserved.