UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-04-02 10:59AM EDT | 230.00 | 230.00 | 257.30 | 259.95 | 0.00 | - | 1 | 4 | 55.29% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 247.30 | 250.65 | 0.00 | - | 1 | 23 | 53.58% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 238.30 | 241.20 | 0.00 | - | 1 | 24 | 52.97% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 67.60% |
| UNH250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 229.71 | 229.65 | 235.10 | 0.00 | - | 1 | 3 | 69.31% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 66.76% |
| UNH250117C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 65.22% |
| UNH250117C00300000 | 2024-04-18 9:32AM EDT | 300.00 | 199.65 | 190.65 | 193.60 | 0.00 | - | 1 | 28 | 47.44% |
| UNH250117C00310000 | 2024-04-12 10:49AM EDT | 310.00 | 143.36 | 181.60 | 184.50 | 0.00 | - | 2 | 13 | 46.26% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 88.62% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 55.09% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 89.17% |
| UNH250117C00350000 | 2024-04-19 10:49AM EDT | 350.00 | 163.00 | 144.75 | 147.45 | 0.00 | - | 3 | 42 | 40.04% |
| UNH250117C00360000 | 2024-04-30 10:21AM EDT | 360.00 | 137.42 | 135.65 | 139.10 | -46.48 | -25.27% | 1 | 5 | 39.38% |
| UNH250117C00370000 | 2024-04-18 12:39PM EDT | 370.00 | 136.83 | 126.85 | 129.80 | 0.00 | - | 1 | 5 | 37.61% |
| UNH250117C00380000 | 2024-04-22 9:48AM EDT | 380.00 | 130.43 | 118.05 | 120.90 | 0.00 | - | 1 | 11 | 36.21% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 85.12 | 109.95 | 112.20 | 0.00 | - | 1 | 16 | 34.91% |
| UNH250117C00400000 | 2024-04-26 1:16PM EDT | 400.00 | 113.50 | 101.65 | 103.90 | 0.00 | - | 3 | 236 | 33.87% |
| UNH250117C00410000 | 2024-04-23 3:56PM EDT | 410.00 | 96.59 | 93.75 | 95.95 | 0.00 | - | 1 | 20 | 33.00% |
| UNH250117C00420000 | 2024-04-23 3:47PM EDT | 420.00 | 89.10 | 85.85 | 87.80 | 0.00 | - | 3 | 95 | 31.84% |
| UNH250117C00430000 | 2024-04-26 11:40AM EDT | 430.00 | 88.07 | 78.35 | 80.10 | 0.00 | - | 1 | 69 | 30.88% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 440.00 | 75.25 | 70.75 | 73.60 | 0.00 | - | 2 | 69 | 30.62% |
| UNH250117C00450000 | 2024-04-29 10:59AM EDT | 450.00 | 70.34 | 63.20 | 65.75 | 0.00 | - | 1 | 612 | 29.25% |
| UNH250117C00460000 | 2024-04-24 11:12AM EDT | 460.00 | 57.34 | 57.45 | 60.05 | 0.00 | - | 1 | 341 | 29.14% |
| UNH250117C00470000 | 2024-04-29 10:24AM EDT | 470.00 | 58.50 | 51.70 | 53.05 | 0.00 | - | 1 | 555 | 28.00% |
| UNH250117C00480000 | 2024-04-25 10:15AM EDT | 480.00 | 53.00 | 46.05 | 46.80 | 0.00 | - | 4 | 314 | 27.15% |
| UNH250117C00490000 | 2024-04-30 9:39AM EDT | 490.00 | 40.40 | 39.95 | 41.40 | -2.30 | -5.39% | 2 | 1,419 | 26.63% |
| UNH250117C00500000 | 2024-04-30 12:59PM EDT | 500.00 | 35.75 | 35.40 | 36.25 | -2.85 | -7.38% | 18 | 1,740 | 26.05% |
| UNH250117C00510000 | 2024-04-29 2:54PM EDT | 510.00 | 31.07 | 30.85 | 31.50 | -2.43 | -7.25% | 3 | 376 | 25.49% |
| UNH250117C00520000 | 2024-04-29 2:44PM EDT | 520.00 | 29.10 | 26.40 | 27.40 | 0.00 | - | 5 | 933 | 25.12% |
| UNH250117C00530000 | 2024-04-30 11:26AM EDT | 530.00 | 22.10 | 22.10 | 23.50 | -3.24 | -12.79% | 2 | 963 | 24.64% |
| UNH250117C00540000 | 2024-04-29 3:05PM EDT | 540.00 | 20.75 | 19.65 | 20.15 | 0.00 | - | 10 | 681 | 24.30% |
| UNH250117C00550000 | 2024-04-30 10:48AM EDT | 550.00 | 16.62 | 16.65 | 17.10 | -1.71 | -9.33% | 6 | 1,011 | 23.93% |
| UNH250117C00560000 | 2024-04-29 12:29PM EDT | 560.00 | 16.20 | 14.05 | 14.50 | 0.00 | - | 8 | 714 | 23.65% |
| UNH250117C00570000 | 2024-04-29 3:37PM EDT | 570.00 | 12.70 | 11.75 | 12.65 | -0.78 | -5.79% | 4 | 1,013 | 23.73% |
| UNH250117C00580000 | 2024-04-29 10:04AM EDT | 580.00 | 12.30 | 9.85 | 10.25 | 0.00 | - | 10 | 575 | 23.16% |
| UNH250117C00590000 | 2024-04-30 9:38AM EDT | 590.00 | 8.70 | 8.15 | 8.65 | -0.90 | -9.38% | 1 | 2,275 | 23.04% |
| UNH250117C00600000 | 2024-04-29 12:05PM EDT | 600.00 | 7.90 | 6.75 | 7.10 | 0.00 | - | 6 | 1,731 | 22.75% |
| UNH250117C00610000 | 2024-04-25 10:58AM EDT | 610.00 | 7.75 | 5.50 | 5.90 | 0.00 | - | 2 | 530 | 22.61% |
| UNH250117C00620000 | 2024-04-29 10:12AM EDT | 620.00 | 5.77 | 4.50 | 4.95 | 0.00 | - | 3 | 396 | 22.57% |
| UNH250117C00630000 | 2024-04-29 9:34AM EDT | 630.00 | 5.45 | 3.75 | 4.10 | 0.00 | - | 1 | 388 | 22.47% |
| UNH250117C00640000 | 2024-04-24 10:06AM EDT | 640.00 | 3.72 | 3.05 | 3.45 | 0.00 | - | 1 | 400 | 22.48% |
| UNH250117C00650000 | 2024-04-26 3:25PM EDT | 650.00 | 3.70 | 2.54 | 2.93 | 0.00 | - | 5 | 965 | 22.55% |
| UNH250117C00660000 | 2024-04-23 2:30PM EDT | 660.00 | 2.58 | 2.14 | 2.46 | 0.00 | - | 3 | 386 | 22.57% |
| UNH250117C00670000 | 2024-04-26 1:08PM EDT | 670.00 | 2.69 | 1.85 | 2.64 | 0.00 | - | 1 | 821 | 23.75% |
| UNH250117C00680000 | 2024-04-26 9:36AM EDT | 680.00 | 2.10 | 1.53 | 1.80 | 0.00 | - | 1 | 200 | 22.78% |
| UNH250117C00700000 | 2024-04-25 2:08PM EDT | 700.00 | 1.69 | 0.91 | 2.04 | 0.00 | - | 1 | 555 | 24.87% |
| UNH250117C00720000 | 2024-04-30 1:10PM EDT | 720.00 | 1.03 | 0.74 | 1.13 | -0.16 | -13.45% | 1 | 73 | 23.78% |
| UNH250117C00740000 | 2024-04-29 12:18PM EDT | 740.00 | 0.99 | 0.36 | 1.54 | 0.00 | - | 10 | 77 | 26.42% |
| UNH250117C00760000 | 2024-04-16 11:18AM EDT | 760.00 | 0.56 | 0.09 | 1.31 | 0.00 | - | 10 | 23 | 27.01% |
| UNH250117C00780000 | 2024-04-30 1:00PM EDT | 780.00 | 0.60 | 0.24 | 0.60 | -0.04 | -6.25% | 2 | 249 | 25.18% |
| UNH250117C00800000 | 2024-04-30 1:00PM EDT | 800.00 | 0.55 | 0.00 | 0.57 | -0.15 | -21.43% | 2 | 471 | 26.12% |
| UNH250117C00820000 | 2024-04-30 1:09PM EDT | 820.00 | 0.38 | 0.20 | 0.39 | -0.02 | -5.00% | 28 | 530 | 25.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-04-26 3:59PM EDT | 230.00 | 0.55 | 0.30 | 1.12 | 0.00 | - | 1 | 471 | 44.45% |
| UNH250117P00240000 | 2024-04-30 9:30AM EDT | 240.00 | 0.30 | 0.06 | 1.00 | -0.70 | -70.00% | 3 | 581 | 41.39% |
| UNH250117P00250000 | 2024-04-25 11:50AM EDT | 250.00 | 0.62 | 0.19 | 1.07 | 0.00 | - | 40 | 330 | 39.65% |
| UNH250117P00260000 | 2024-04-12 12:30PM EDT | 260.00 | 1.79 | 0.24 | 1.52 | 0.00 | - | 1 | 143 | 39.84% |
| UNH250117P00270000 | 2024-04-26 10:02AM EDT | 270.00 | 0.96 | 0.34 | 1.67 | 0.00 | - | 1 | 79 | 38.36% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.49 | 1.83 | 0.00 | - | 1 | 133 | 36.89% |
| UNH250117P00290000 | 2024-04-18 1:52PM EDT | 290.00 | 1.26 | 0.65 | 2.02 | 0.00 | - | 1 | 96 | 35.51% |
| UNH250117P00300000 | 2024-04-25 11:50AM EDT | 300.00 | 1.54 | 1.12 | 2.29 | 0.00 | - | 20 | 490 | 34.35% |
| UNH250117P00310000 | 2024-04-17 12:56PM EDT | 310.00 | 1.97 | 1.35 | 2.60 | 0.00 | - | 3 | 224 | 33.22% |
| UNH250117P00320000 | 2024-04-24 3:01PM EDT | 320.00 | 2.14 | 1.35 | 2.94 | 0.00 | - | 1 | 306 | 32.09% |
| UNH250117P00330000 | 2024-04-25 1:38PM EDT | 330.00 | 2.32 | 1.99 | 3.35 | 0.00 | - | 1 | 34 | 31.04% |
| UNH250117P00340000 | 2024-04-23 10:07AM EDT | 340.00 | 2.78 | 2.80 | 3.10 | 0.00 | - | 1 | 83 | 28.55% |
| UNH250117P00350000 | 2024-04-26 10:20AM EDT | 350.00 | 3.15 | 3.35 | 3.70 | 0.00 | - | 1 | 711 | 27.82% |
| UNH250117P00360000 | 2024-04-25 9:59AM EDT | 360.00 | 4.00 | 3.95 | 4.35 | 0.00 | - | 9 | 406 | 27.02% |
| UNH250117P00370000 | 2024-04-24 1:37PM EDT | 370.00 | 4.85 | 4.75 | 5.15 | 0.00 | - | 1 | 248 | 26.30% |
| UNH250117P00380000 | 2024-04-26 11:04AM EDT | 380.00 | 5.30 | 5.65 | 6.15 | 0.00 | - | 1 | 1,168 | 25.67% |
| UNH250117P00390000 | 2024-04-29 2:29PM EDT | 390.00 | 6.37 | 6.85 | 7.25 | 0.00 | - | 2 | 220 | 24.97% |
| UNH250117P00400000 | 2024-04-30 11:10AM EDT | 400.00 | 8.50 | 8.20 | 8.60 | +0.70 | +8.97% | 7 | 1,183 | 24.36% |
| UNH250117P00410000 | 2024-04-29 2:02PM EDT | 410.00 | 9.10 | 9.40 | 10.25 | 0.00 | - | 11 | 387 | 23.84% |
| UNH250117P00420000 | 2024-04-26 2:34PM EDT | 420.00 | 10.24 | 11.50 | 12.00 | 0.00 | - | 3 | 523 | 23.18% |
| UNH250117P00430000 | 2024-04-30 12:08PM EDT | 430.00 | 13.83 | 13.65 | 14.15 | +1.15 | +9.07% | 3 | 532 | 22.64% |
| UNH250117P00440000 | 2024-04-29 1:40PM EDT | 440.00 | 15.00 | 16.10 | 16.50 | 0.00 | - | 2 | 686 | 22.03% |
| UNH250117P00450000 | 2024-04-30 11:38AM EDT | 450.00 | 19.05 | 18.80 | 19.20 | +1.50 | +8.55% | 2 | 1,384 | 21.43% |
| UNH250117P00460000 | 2024-04-30 12:04PM EDT | 460.00 | 22.06 | 21.80 | 22.40 | +1.56 | +7.61% | 12 | 663 | 20.92% |
| UNH250117P00470000 | 2024-04-29 2:47PM EDT | 470.00 | 24.05 | 25.35 | 25.95 | 0.00 | - | 2 | 1,304 | 20.38% |
| UNH250117P00480000 | 2024-04-30 12:03PM EDT | 480.00 | 29.50 | 29.10 | 30.30 | +2.45 | +9.06% | 4 | 1,959 | 20.06% |
| UNH250117P00490000 | 2024-04-30 11:13AM EDT | 490.00 | 34.15 | 33.35 | 34.45 | +2.30 | +7.22% | 2 | 1,257 | 19.33% |
| UNH250117P00500000 | 2024-04-26 11:27AM EDT | 500.00 | 33.30 | 38.40 | 39.30 | 0.00 | - | 10 | 1,612 | 18.74% |
| UNH250117P00510000 | 2024-04-25 2:58PM EDT | 510.00 | 40.00 | 43.70 | 45.30 | 0.00 | - | 13 | 633 | 18.55% |
| UNH250117P00520000 | 2024-04-23 2:12PM EDT | 520.00 | 48.78 | 49.30 | 50.65 | 0.00 | - | 2 | 485 | 17.62% |
| UNH250117P00530000 | 2024-04-29 10:03AM EDT | 530.00 | 51.35 | 55.25 | 57.10 | 0.00 | - | 1 | 867 | 17.05% |
| UNH250117P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 61.93 | 62.55 | 64.35 | 0.00 | - | 1 | 496 | 16.68% |
| UNH250117P00550000 | 2024-04-24 2:43PM EDT | 550.00 | 70.08 | 69.75 | 71.60 | 0.00 | - | 2 | 425 | 15.90% |
| UNH250117P00560000 | 2024-04-22 1:43PM EDT | 560.00 | 70.80 | 77.80 | 79.45 | 0.00 | - | 101 | 105 | 15.16% |
| UNH250117P00570000 | 2024-04-08 1:54PM EDT | 570.00 | 114.10 | 86.05 | 89.15 | 0.00 | - | 7 | 32 | 16.06% |
| UNH250117P00580000 | 2024-04-29 12:10PM EDT | 580.00 | 90.10 | 94.65 | 97.65 | 0.00 | - | 2 | 0 | 15.29% |
| UNH250117P00590000 | 2024-04-11 12:38PM EDT | 590.00 | 144.77 | 103.95 | 107.40 | 0.00 | - | 2 | 0 | 15.96% |
| UNH250117P00600000 | 2024-04-17 10:05AM EDT | 600.00 | 117.85 | 114.35 | 117.70 | 0.00 | - | 1 | 0 | 17.45% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 123.45 | 127.70 | 0.00 | - | 9 | 2 | 18.44% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 133.80 | 137.75 | 0.00 | - | 4 | 1 | 19.49% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 33.19% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 333.60 | 338.40 | 0.00 | - | 5 | 0 | 36.15% |
© 2024 Yahoo. All rights reserved.