UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00240000 | 2024-04-30 9:47AM EDT | 240.00 | 250.60 | 245.15 | 247.30 | +33.51 | +15.44% | 2 | 0 | 65.77% |
| UNH240920C00250000 | 2024-04-16 9:36AM EDT | 250.00 | 224.50 | 235.95 | 238.25 | 0.00 | - | - | 2 | 66.28% |
| UNH240920C00270000 | 2024-01-17 3:34PM EDT | 270.00 | 262.95 | 254.75 | 259.85 | 0.00 | - | - | 1 | 136.69% |
| UNH240920C00290000 | 2024-04-03 3:24PM EDT | 290.00 | 175.10 | 196.45 | 198.95 | 0.00 | - | 2 | 2 | 55.35% |
| UNH240920C00300000 | 2024-04-03 3:24PM EDT | 300.00 | 165.55 | 186.60 | 189.10 | 0.00 | - | 2 | 4 | 52.75% |
| UNH240920C00330000 | 2024-02-13 3:03PM EDT | 330.00 | 195.84 | 163.50 | 170.50 | 0.00 | - | 1 | 1 | 62.11% |
| UNH240920C00350000 | 2024-04-23 9:35AM EDT | 350.00 | 145.00 | 138.90 | 141.25 | 0.00 | - | 1 | 179 | 45.60% |
| UNH240920C00360000 | 2024-04-03 9:53AM EDT | 360.00 | 109.10 | 128.80 | 131.10 | 0.00 | - | 2 | 3 | 42.36% |
| UNH240920C00370000 | 2024-04-15 10:48AM EDT | 370.00 | 87.00 | 119.55 | 121.90 | 0.00 | - | 5 | 6 | 40.79% |
| UNH240920C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 78.30 | 111.30 | 112.90 | 0.00 | - | 5 | 12 | 39.40% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 99.80 | 101.10 | 103.60 | 0.00 | - | 2 | 11 | 37.44% |
| UNH240920C00400000 | 2024-04-24 9:33AM EDT | 400.00 | 94.20 | 91.65 | 93.80 | 0.00 | - | 2 | 84 | 34.73% |
| UNH240920C00410000 | 2024-04-15 3:08PM EDT | 410.00 | 55.60 | 83.00 | 85.25 | 0.00 | - | 26 | 33 | 33.57% |
| UNH240920C00420000 | 2024-04-18 11:39AM EDT | 420.00 | 86.81 | 73.90 | 76.50 | 0.00 | - | 4 | 30 | 31.96% |
| UNH240920C00430000 | 2024-04-25 1:58PM EDT | 430.00 | 78.97 | 66.25 | 68.05 | 0.00 | - | 3 | 71 | 30.51% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 440.00 | 70.49 | 57.75 | 59.50 | 0.00 | - | 3 | 60 | 28.74% |
| UNH240920C00450000 | 2024-04-26 3:59PM EDT | 450.00 | 61.85 | 50.95 | 52.20 | 0.00 | - | 1 | 146 | 27.95% |
| UNH240920C00460000 | 2024-04-30 12:29PM EDT | 460.00 | 44.25 | 43.25 | 45.05 | -5.45 | -10.97% | 6 | 918 | 26.95% |
| UNH240920C00470000 | 2024-04-26 3:44PM EDT | 470.00 | 46.30 | 36.45 | 37.75 | 0.00 | - | 4 | 795 | 25.49% |
| UNH240920C00480000 | 2024-04-29 1:26PM EDT | 480.00 | 35.80 | 31.10 | 31.70 | 0.00 | - | 2 | 395 | 24.73% |
| UNH240920C00490000 | 2024-04-30 10:32AM EDT | 490.00 | 25.90 | 25.50 | 25.95 | -2.75 | -9.60% | 19 | 342 | 23.80% |
| UNH240920C00500000 | 2024-04-30 12:37PM EDT | 500.00 | 20.70 | 20.55 | 21.10 | -3.05 | -12.84% | 3 | 321 | 23.17% |
| UNH240920C00510000 | 2024-04-30 1:01PM EDT | 510.00 | 17.00 | 16.55 | 16.90 | -2.20 | -11.46% | 26 | 495 | 22.61% |
| UNH240920C00520000 | 2024-04-30 10:51AM EDT | 520.00 | 13.55 | 12.90 | 13.65 | -1.40 | -9.36% | 1 | 648 | 22.43% |
| UNH240920C00530000 | 2024-04-30 11:43AM EDT | 530.00 | 10.20 | 10.10 | 10.40 | -1.55 | -13.19% | 2 | 446 | 21.76% |
| UNH240920C00540000 | 2024-04-30 10:49AM EDT | 540.00 | 8.10 | 7.90 | 8.25 | -1.05 | -11.48% | 6 | 611 | 21.71% |
| UNH240920C00550000 | 2024-04-30 2:34PM EDT | 550.00 | 6.20 | 6.00 | 6.30 | -0.70 | -10.14% | 6 | 1,283 | 21.44% |
| UNH240920C00560000 | 2024-04-29 9:49AM EDT | 560.00 | 4.60 | 4.40 | 4.80 | -2.30 | -33.33% | 1 | 550 | 21.28% |
| UNH240920C00570000 | 2024-04-30 10:52AM EDT | 570.00 | 3.60 | 3.35 | 3.70 | -0.72 | -16.67% | 2 | 562 | 21.27% |
| UNH240920C00580000 | 2024-04-30 9:50AM EDT | 580.00 | 2.70 | 2.53 | 2.78 | -0.90 | -25.00% | 2 | 203 | 21.17% |
| UNH240920C00590000 | 2024-04-29 2:08PM EDT | 590.00 | 2.42 | 1.77 | 2.12 | 0.00 | - | 6 | 426 | 21.20% |
| UNH240920C00600000 | 2024-04-30 11:43AM EDT | 600.00 | 1.58 | 1.31 | 1.64 | -0.27 | -14.59% | 2 | 240 | 21.33% |
| UNH240920C00610000 | 2024-04-15 12:35PM EDT | 610.00 | 0.88 | 1.09 | 1.28 | 0.00 | - | 1 | 95 | 21.50% |
| UNH240920C00620000 | 2024-04-30 1:32PM EDT | 620.00 | 0.89 | 0.59 | 1.19 | -0.54 | -37.76% | 5 | 148 | 22.37% |
| UNH240920C00630000 | 2024-04-16 10:03AM EDT | 630.00 | 0.87 | 0.41 | 1.23 | 0.00 | - | 1 | 17 | 23.65% |
| UNH240920C00640000 | 2024-04-19 12:04PM EDT | 640.00 | 1.46 | 0.29 | 1.06 | 0.00 | - | 48 | 86 | 24.11% |
| UNH240920C00650000 | 2024-04-18 9:38AM EDT | 650.00 | 0.91 | 0.17 | 0.93 | 0.00 | - | 30 | 196 | 24.62% |
| UNH240920C00660000 | 2024-04-12 2:33PM EDT | 660.00 | 0.43 | 0.16 | 0.82 | 0.00 | - | 1 | 31 | 25.13% |
| UNH240920C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.54 | 0.12 | 0.74 | 0.00 | - | 1 | 146 | 25.70% |
| UNH240920C00680000 | 2024-03-22 12:03PM EDT | 680.00 | 0.59 | 0.25 | 1.31 | 0.00 | - | 10 | 58 | 29.26% |
| UNH240920C00700000 | 2024-04-18 11:07AM EDT | 700.00 | 0.40 | 0.01 | 0.60 | 0.00 | - | 19 | 43 | 27.64% |
| UNH240920C00720000 | 2024-04-12 2:26PM EDT | 720.00 | 0.19 | 0.01 | 0.56 | 0.00 | - | 2 | 15 | 29.09% |
| UNH240920C00740000 | 2024-04-08 9:30AM EDT | 740.00 | 0.20 | 0.03 | 0.53 | 0.00 | - | 2 | 5 | 30.52% |
| UNH240920C00760000 | 2024-03-25 9:34AM EDT | 760.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 12.50% |
| UNH240920C00780000 | 2024-04-15 1:04PM EDT | 780.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 31 | 128 | 29.18% |
| UNH240920C00800000 | 2024-04-19 11:03AM EDT | 800.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 203 | 30.30% |
| UNH240920C00820000 | 2024-03-07 12:47PM EDT | 820.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 42 | 33.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00230000 | 2024-04-16 12:21PM EDT | 230.00 | 0.29 | 0.00 | 0.44 | 0.00 | - | 60 | 73 | 52.27% |
| UNH240920P00240000 | 2024-04-19 10:09AM EDT | 240.00 | 0.27 | 0.00 | 0.48 | 0.00 | - | 26 | 313 | 50.10% |
| UNH240920P00250000 | 2024-04-15 9:50AM EDT | 250.00 | 0.43 | 0.00 | 0.52 | 0.00 | - | - | 1 | 47.95% |
| UNH240920P00260000 | 2024-04-02 10:00AM EDT | 260.00 | 0.40 | 0.00 | 0.57 | 0.00 | - | 2 | 7 | 45.95% |
| UNH240920P00270000 | 2024-04-22 3:54PM EDT | 270.00 | 0.44 | 0.00 | 0.64 | 0.00 | - | 4 | 123 | 44.17% |
| UNH240920P00280000 | 2024-04-15 9:50AM EDT | 280.00 | 0.79 | 0.01 | 0.71 | 0.00 | - | 1 | 33 | 42.33% |
| UNH240920P00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.60 | 0.18 | 0.79 | 0.00 | - | 1 | 50 | 40.58% |
| UNH240920P00300000 | 2024-04-16 3:48PM EDT | 300.00 | 0.92 | 0.22 | 0.87 | 0.00 | - | 59 | 52 | 38.78% |
| UNH240920P00310000 | 2024-04-30 11:25AM EDT | 310.00 | 0.58 | 0.31 | 0.63 | -0.07 | -10.77% | 50 | 24 | 34.63% |
| UNH240920P00320000 | 2024-04-17 3:49PM EDT | 320.00 | 0.79 | 0.38 | 1.09 | 0.00 | - | 2 | 55 | 35.50% |
| UNH240920P00330000 | 2024-04-25 10:32AM EDT | 330.00 | 0.80 | 0.45 | 1.24 | 0.00 | - | 30 | 131 | 33.99% |
| UNH240920P00340000 | 2024-04-26 1:34PM EDT | 340.00 | 0.90 | 0.62 | 1.41 | 0.00 | - | 217 | 251 | 32.49% |
| UNH240920P00350000 | 2024-04-30 11:25AM EDT | 350.00 | 1.16 | 0.86 | 1.23 | +0.16 | +16.00% | 25 | 30 | 29.44% |
| UNH240920P00360000 | 2024-04-25 1:10PM EDT | 360.00 | 0.95 | 1.09 | 1.86 | 0.00 | - | 1 | 36 | 29.65% |
| UNH240920P00370000 | 2024-04-16 12:02PM EDT | 370.00 | 2.69 | 1.34 | 2.19 | 0.00 | - | 9 | 79 | 28.38% |
| UNH240920P00380000 | 2024-04-30 2:17PM EDT | 380.00 | 2.07 | 2.06 | 2.22 | +0.27 | +15.00% | 4 | 170 | 26.18% |
| UNH240920P00390000 | 2024-04-30 11:50AM EDT | 390.00 | 2.62 | 2.58 | 2.77 | +0.43 | +19.63% | 6 | 806 | 25.26% |
| UNH240920P00400000 | 2024-04-29 9:53AM EDT | 400.00 | 3.20 | 3.25 | 3.45 | +0.52 | +19.40% | 1 | 900 | 24.34% |
| UNH240920P00410000 | 2024-04-26 3:57PM EDT | 410.00 | 3.42 | 4.15 | 4.40 | 0.00 | - | 3 | 166 | 23.62% |
| UNH240920P00420000 | 2024-04-30 11:23AM EDT | 420.00 | 5.35 | 5.25 | 5.55 | +0.70 | +15.05% | 2 | 672 | 22.85% |
| UNH240920P00430000 | 2024-04-30 11:26AM EDT | 430.00 | 6.75 | 6.70 | 7.00 | +0.95 | +16.38% | 1 | 472 | 22.12% |
| UNH240920P00440000 | 2024-04-30 12:44PM EDT | 440.00 | 8.55 | 8.40 | 8.75 | +1.15 | +15.54% | 2 | 1,165 | 21.36% |
| UNH240920P00450000 | 2024-04-30 2:43PM EDT | 450.00 | 10.70 | 10.55 | 10.90 | +1.35 | +14.44% | 11 | 800 | 20.61% |
| UNH240920P00460000 | 2024-04-29 2:57PM EDT | 460.00 | 11.85 | 13.25 | 13.80 | 0.00 | - | 19 | 417 | 20.14% |
| UNH240920P00470000 | 2024-04-30 12:24PM EDT | 470.00 | 16.55 | 16.45 | 17.15 | +1.75 | +11.82% | 6 | 844 | 19.56% |
| UNH240920P00480000 | 2024-04-30 2:00PM EDT | 480.00 | 19.95 | 20.55 | 21.05 | +1.60 | +8.72% | 6 | 513 | 18.93% |
| UNH240920P00490000 | 2024-04-30 11:27AM EDT | 490.00 | 25.10 | 25.00 | 25.30 | +3.20 | +14.61% | 5 | 485 | 18.04% |
| UNH240920P00500000 | 2024-04-29 3:13PM EDT | 500.00 | 27.55 | 30.30 | 30.65 | 0.00 | - | 9 | 224 | 17.47% |
| UNH240920P00510000 | 2024-04-26 3:57PM EDT | 510.00 | 29.80 | 35.90 | 37.10 | 0.00 | - | 3 | 284 | 17.22% |
| UNH240920P00520000 | 2024-04-24 9:36AM EDT | 520.00 | 44.55 | 42.40 | 44.45 | 0.00 | - | 1 | 231 | 17.20% |
| UNH240920P00530000 | 2024-04-16 10:48AM EDT | 530.00 | 65.00 | 49.75 | 51.60 | 0.00 | - | 1 | 387 | 16.32% |
| UNH240920P00540000 | 2024-04-22 9:33AM EDT | 540.00 | 48.85 | 57.80 | 59.60 | 0.00 | - | 1 | 44 | 15.61% |
| UNH240920P00550000 | 2024-04-22 3:57PM EDT | 550.00 | 61.00 | 66.30 | 68.80 | 0.00 | - | 3 | 1 | 16.03% |
| UNH240920P00560000 | 2024-04-23 11:01AM EDT | 560.00 | 68.55 | 75.20 | 77.80 | 0.00 | - | 1 | 3 | 15.53% |
| UNH240920P00570000 | 2024-03-05 12:18PM EDT | 570.00 | 97.60 | 110.45 | 115.65 | 0.00 | - | 3 | 0 | 48.29% |
| UNH240920P00580000 | 2024-02-06 12:38PM EDT | 580.00 | 74.50 | 101.15 | 108.00 | 0.00 | - | 3 | 170 | 33.23% |
| UNH240920P00590000 | 2024-02-14 11:34AM EDT | 590.00 | 75.65 | 94.65 | 104.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00600000 | 2024-01-18 2:26PM EDT | 600.00 | 90.81 | 78.25 | 81.45 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00610000 | 2024-03-27 3:55PM EDT | 610.00 | 117.29 | 113.05 | 115.85 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240920P00620000 | 2024-03-27 3:55PM EDT | 620.00 | 127.31 | 121.30 | 125.80 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00630000 | 2024-01-11 3:37PM EDT | 630.00 | 91.60 | 109.00 | 115.65 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240920P00640000 | 2023-12-21 12:27PM EDT | 640.00 | 121.45 | 133.00 | 142.70 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00650000 | 2024-01-24 1:10PM EDT | 650.00 | 134.95 | 120.95 | 125.15 | 0.00 | - | - | 0 | 0.00% |
| UNH240920P00670000 | 2024-01-11 11:13AM EDT | 670.00 | 132.65 | 149.00 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.