UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321C00300000 | 2024-04-24 11:43AM EDT | 300.00 | 192.84 | 198.05 | 205.95 | 0.00 | - | - | 1 | 50.22% |
| UNH250321C00410000 | 2024-04-09 2:48PM EDT | 410.00 | 78.61 | 104.85 | 108.35 | 0.00 | - | - | 4 | 34.52% |
| UNH250321C00440000 | 2024-04-15 3:42PM EDT | 440.00 | 54.10 | 82.25 | 86.45 | 0.00 | - | 1 | 2 | 32.37% |
| UNH250321C00450000 | 2024-04-19 12:22PM EDT | 450.00 | 89.40 | 75.35 | 77.15 | 0.00 | - | 1 | 8 | 30.22% |
| UNH250321C00460000 | 2024-04-11 2:42PM EDT | 460.00 | 42.03 | 68.90 | 70.75 | 0.00 | - | - | 2 | 29.72% |
| UNH250321C00470000 | 2024-04-23 3:44PM EDT | 470.00 | 58.64 | 62.30 | 64.00 | 0.00 | - | 2 | 23 | 28.88% |
| UNH250321C00480000 | 2024-04-30 10:05AM EDT | 480.00 | 52.15 | 56.10 | 58.40 | 0.00 | - | 17 | 39 | 28.53% |
| UNH250321C00490000 | 2024-04-23 2:35PM EDT | 490.00 | 48.65 | 50.60 | 51.85 | 0.00 | - | 1 | 23 | 27.52% |
| UNH250321C00500000 | 2024-04-29 2:35PM EDT | 500.00 | 44.16 | 45.10 | 46.30 | 0.00 | - | 10 | 107 | 26.90% |
| UNH250321C00510000 | 2024-05-02 11:06AM EDT | 510.00 | 39.20 | 40.05 | 41.30 | +2.05 | +5.52% | 6 | 39 | 26.41% |
| UNH250321C00520000 | 2024-05-02 11:06AM EDT | 520.00 | 34.60 | 35.50 | 36.55 | -3.60 | -9.42% | 7 | 73 | 25.90% |
| UNH250321C00530000 | 2024-05-02 11:06AM EDT | 530.00 | 30.40 | 31.30 | 33.45 | +2.35 | +8.38% | 5 | 107 | 26.12% |
| UNH250321C00540000 | 2024-05-02 11:06AM EDT | 540.00 | 26.65 | 27.40 | 28.35 | +1.65 | +6.60% | 4 | 66 | 25.07% |
| UNH250321C00550000 | 2024-05-02 2:04PM EDT | 550.00 | 23.40 | 23.90 | 24.60 | -2.57 | -9.90% | 1 | 8 | 24.59% |
| UNH250321C00560000 | 2024-04-26 10:55AM EDT | 560.00 | 22.35 | 20.75 | 21.50 | 0.00 | - | 17 | 59 | 24.31% |
| UNH250321C00570000 | 2024-05-01 9:31AM EDT | 570.00 | 13.45 | 17.90 | 18.65 | 0.00 | - | 1 | 44 | 24.02% |
| UNH250321C00580000 | 2024-04-26 10:22AM EDT | 580.00 | 17.05 | 15.30 | 15.95 | 0.00 | - | 25 | 24 | 23.64% |
| UNH250321C00590000 | 2024-05-01 1:17PM EDT | 590.00 | 12.55 | 13.10 | 14.05 | 0.00 | - | 6 | 8 | 23.63% |
| UNH250321C00600000 | 2024-05-01 9:30AM EDT | 600.00 | 8.85 | 11.10 | 11.80 | 0.00 | - | 1 | 8 | 23.21% |
| UNH250321C00610000 | 2024-04-25 1:46PM EDT | 610.00 | 11.50 | 9.55 | 10.10 | 0.00 | - | 1 | 9 | 23.02% |
| UNH250321C00620000 | 2024-04-19 10:20AM EDT | 620.00 | 12.00 | 8.05 | 8.60 | 0.00 | - | 1 | 3 | 22.84% |
| UNH250321C00630000 | 2024-04-19 9:53AM EDT | 630.00 | 10.80 | 6.90 | 7.30 | 0.00 | - | 4 | 5 | 22.67% |
| UNH250321C00640000 | 2024-05-02 2:51PM EDT | 640.00 | 6.05 | 5.80 | 6.20 | -0.08 | -1.31% | 1 | 4 | 22.54% |
| UNH250321C00650000 | 2024-04-17 1:17PM EDT | 650.00 | 5.65 | 4.85 | 5.30 | 0.00 | - | - | 12 | 22.48% |
| UNH250321C00670000 | 2024-04-17 12:06PM EDT | 670.00 | 3.80 | 3.40 | 3.95 | 0.00 | - | - | 4 | 22.50% |
| UNH250321C00680000 | 2024-04-19 11:59AM EDT | 680.00 | 5.50 | 2.88 | 3.40 | 0.00 | - | 5 | 4 | 22.50% |
| UNH250321C00720000 | 2024-04-30 3:07PM EDT | 720.00 | 1.40 | 0.96 | 3.35 | 0.00 | - | 1 | 1 | 25.34% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321P00230000 | 2024-04-22 12:34PM EDT | 230.00 | 2.14 | 0.00 | 2.14 | 0.00 | - | 5 | 11 | 45.45% |
| UNH250321P00240000 | 2024-04-08 3:03PM EDT | 240.00 | 1.27 | 0.00 | 2.40 | 0.00 | - | - | 0 | 44.14% |
| UNH250321P00250000 | 2024-04-11 12:05PM EDT | 250.00 | 1.84 | 0.00 | 2.69 | 0.00 | - | - | 2 | 42.87% |
| UNH250321P00290000 | 2024-04-18 2:20PM EDT | 290.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| UNH250321P00300000 | 2024-04-15 9:45AM EDT | 300.00 | 4.27 | 0.24 | 4.55 | 0.00 | - | 1 | 3 | 36.83% |
| UNH250321P00320000 | 2024-04-12 10:23AM EDT | 320.00 | 6.30 | 0.78 | 5.75 | 0.00 | - | 1 | 3 | 34.89% |
| UNH250321P00330000 | 2024-04-23 12:13PM EDT | 330.00 | 3.30 | 2.86 | 3.35 | 0.00 | - | 3 | 5 | 28.75% |
| UNH250321P00340000 | 2024-04-29 3:04PM EDT | 340.00 | 4.00 | 2.51 | 4.65 | 0.00 | - | 1 | 2 | 29.26% |
| UNH250321P00350000 | 2024-04-19 10:51AM EDT | 350.00 | 4.70 | 4.00 | 4.45 | 0.00 | - | 1 | 6 | 27.12% |
| UNH250321P00360000 | 2024-04-26 11:46AM EDT | 360.00 | 4.90 | 4.70 | 5.20 | 0.00 | - | 1 | 20 | 26.44% |
| UNH250321P00370000 | 2024-04-22 10:32AM EDT | 370.00 | 6.55 | 5.55 | 6.05 | 0.00 | - | 1 | 19 | 25.75% |
| UNH250321P00380000 | 2024-04-22 3:17PM EDT | 380.00 | 7.40 | 6.55 | 7.05 | 0.00 | - | 10 | 18 | 25.10% |
| UNH250321P00390000 | 2024-04-29 2:04PM EDT | 390.00 | 8.40 | 7.70 | 8.20 | 0.00 | - | 30 | 53 | 24.46% |
| UNH250321P00400000 | 2024-04-26 11:25AM EDT | 400.00 | 9.49 | 9.05 | 9.60 | 0.00 | - | 1 | 25 | 23.91% |
| UNH250321P00410000 | 2024-04-23 11:50AM EDT | 410.00 | 12.10 | 10.55 | 11.10 | 0.00 | - | 1 | 26 | 23.28% |
| UNH250321P00420000 | 2024-04-19 10:17AM EDT | 420.00 | 13.50 | 12.30 | 12.90 | 0.00 | - | 3 | 120 | 22.73% |
| UNH250321P00430000 | 2024-05-02 12:23PM EDT | 430.00 | 15.25 | 14.25 | 15.00 | -1.75 | -10.29% | 1 | 148 | 22.22% |
| UNH250321P00440000 | 2024-05-01 10:41AM EDT | 440.00 | 19.35 | 16.50 | 17.30 | 0.00 | - | 1 | 245 | 21.67% |
| UNH250321P00450000 | 2024-05-02 3:07PM EDT | 450.00 | 19.60 | 19.15 | 19.90 | -1.85 | -8.62% | 2 | 32 | 21.12% |
| UNH250321P00460000 | 2024-05-02 3:03PM EDT | 460.00 | 22.30 | 22.10 | 22.85 | -1.30 | -5.51% | 8 | 57 | 20.60% |
| UNH250321P00470000 | 2024-05-02 3:04PM EDT | 470.00 | 25.60 | 24.10 | 26.05 | -5.25 | -17.02% | 3 | 54 | 20.02% |
| UNH250321P00480000 | 2024-05-02 2:55PM EDT | 480.00 | 29.10 | 28.85 | 29.70 | +0.35 | +1.22% | 2 | 111 | 19.48% |
| UNH250321P00490000 | 2024-05-02 11:07AM EDT | 490.00 | 35.15 | 32.85 | 33.70 | -4.30 | -10.90% | 5 | 23 | 18.92% |
| UNH250321P00500000 | 2024-05-02 11:07AM EDT | 500.00 | 39.70 | 37.25 | 38.10 | -2.20 | -5.25% | 5 | 17 | 18.34% |
| UNH250321P00510000 | 2024-05-02 2:51PM EDT | 510.00 | 42.70 | 40.55 | 43.00 | -4.20 | -8.96% | 4 | 8 | 17.78% |
| UNH250321P00520000 | 2024-04-29 12:31PM EDT | 520.00 | 49.15 | 47.35 | 48.05 | 0.00 | - | 2 | 3 | 17.04% |
| UNH250321P00530000 | 2024-04-25 11:44AM EDT | 530.00 | 53.00 | 52.25 | 54.75 | 0.00 | - | 1 | 17 | 16.96% |
| UNH250321P00550000 | 2024-04-24 11:41AM EDT | 550.00 | 73.60 | 65.55 | 67.40 | 0.00 | - | 1 | 17 | 15.47% |
© 2024 Yahoo. All rights reserved.