UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620C00240000 | 2024-04-11 10:08AM EDT | 240.00 | 218.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620C00280000 | 2024-04-04 9:46AM EDT | 280.00 | 194.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH250620C00290000 | 2024-04-02 12:32PM EDT | 290.00 | 177.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH250620C00300000 | 2024-04-19 10:43AM EDT | 300.00 | 215.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620C00310000 | 2024-04-02 12:32PM EDT | 310.00 | 160.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH250620C00320000 | 2024-04-02 12:34PM EDT | 320.00 | 151.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH250620C00350000 | 2024-04-19 11:40AM EDT | 350.00 | 172.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620C00360000 | 2024-04-17 2:32PM EDT | 360.00 | 145.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620C00370000 | 2024-04-16 9:56AM EDT | 370.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 390.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250620C00400000 | 2024-04-19 3:46PM EDT | 400.00 | 131.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620C00410000 | 2024-04-18 10:25AM EDT | 410.00 | 119.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620C00420000 | 2024-04-12 3:50PM EDT | 420.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250620C00430000 | 2024-04-29 1:12PM EDT | 430.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 440.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620C00450000 | 2024-04-29 1:12PM EDT | 450.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620C00460000 | 2024-04-29 1:12PM EDT | 460.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620C00470000 | 2024-04-25 11:16AM EDT | 470.00 | 73.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620C00480000 | 2024-04-23 10:59AM EDT | 480.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250620C00490000 | 2024-04-29 2:23PM EDT | 490.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| UNH250620C00500000 | 2024-04-29 12:28PM EDT | 500.00 | 53.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UNH250620C00510000 | 2024-04-24 2:31PM EDT | 510.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UNH250620C00520000 | 2024-04-19 3:30PM EDT | 520.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNH250620C00530000 | 2024-04-19 10:09AM EDT | 530.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH250620C00540000 | 2024-04-26 3:48PM EDT | 540.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNH250620C00550000 | 2024-04-24 11:54AM EDT | 550.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250620C00560000 | 2024-04-26 3:48PM EDT | 560.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNH250620C00570000 | 2024-04-26 1:39PM EDT | 570.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250620C00580000 | 2024-04-29 3:39PM EDT | 580.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNH250620C00590000 | 2024-04-29 1:57PM EDT | 590.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250620C00600000 | 2024-04-29 1:43PM EDT | 600.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UNH250620C00610000 | 2024-04-23 2:47PM EDT | 610.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UNH250620C00620000 | 2024-04-29 1:43PM EDT | 620.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH250620C00630000 | 2024-04-19 3:23PM EDT | 630.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNH250620C00640000 | 2024-04-18 9:51AM EDT | 640.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| UNH250620C00650000 | 2024-04-24 2:49PM EDT | 650.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250620C00660000 | 2024-04-10 3:10PM EDT | 660.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250620C00670000 | 2024-04-08 1:17PM EDT | 670.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250620C00680000 | 2024-04-02 9:30AM EDT | 680.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250620C00700000 | 2024-04-25 9:55AM EDT | 700.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250620C00720000 | 2024-03-04 3:42PM EDT | 720.00 | 3.50 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 29.62% |
| UNH250620C00740000 | 2024-03-12 1:18PM EDT | 740.00 | 2.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 30.66% |
| UNH250620C00760000 | 2024-02-29 3:57PM EDT | 760.00 | 2.16 | 0.05 | 9.05 | 0.00 | - | 23 | 11 | 31.48% |
| UNH250620C00780000 | 2024-04-26 10:38AM EDT | 780.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250620C00800000 | 2024-04-26 2:00PM EDT | 800.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620P00230000 | 2024-04-12 12:34PM EDT | 230.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH250620P00240000 | 2024-04-16 2:30PM EDT | 240.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNH250620P00250000 | 2024-04-29 3:07PM EDT | 250.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250620P00260000 | 2024-04-22 9:40AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250620P00270000 | 2024-04-19 3:05PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH250620P00280000 | 2024-04-25 10:44AM EDT | 280.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250620P00290000 | 2024-04-12 12:18PM EDT | 290.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH250620P00300000 | 2024-04-16 2:22PM EDT | 300.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250620P00310000 | 2024-04-12 12:56PM EDT | 310.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250620P00320000 | 2024-04-19 1:06PM EDT | 320.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250620P00330000 | 2024-04-24 10:34AM EDT | 330.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250620P00340000 | 2024-04-19 1:06PM EDT | 340.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250620P00350000 | 2024-04-17 9:42AM EDT | 350.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250620P00360000 | 2024-04-25 10:30AM EDT | 360.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250620P00370000 | 2024-04-22 12:32PM EDT | 370.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNH250620P00380000 | 2024-04-22 1:01PM EDT | 380.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UNH250620P00390000 | 2024-04-17 3:59PM EDT | 390.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250620P00400000 | 2024-04-25 3:02PM EDT | 400.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250620P00410000 | 2024-04-26 1:00PM EDT | 410.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| UNH250620P00420000 | 2024-04-25 3:21PM EDT | 420.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNH250620P00430000 | 2024-04-16 9:48AM EDT | 430.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNH250620P00440000 | 2024-04-24 11:54AM EDT | 440.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UNH250620P00450000 | 2024-04-26 1:05PM EDT | 450.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH250620P00460000 | 2024-04-18 1:20PM EDT | 460.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH250620P00470000 | 2024-04-25 3:28PM EDT | 470.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| UNH250620P00480000 | 2024-04-29 2:52PM EDT | 480.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| UNH250620P00490000 | 2024-04-25 11:17AM EDT | 490.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNH250620P00500000 | 2024-04-25 12:03PM EDT | 500.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620P00510000 | 2024-04-24 2:46PM EDT | 510.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620P00520000 | 2024-04-24 2:46PM EDT | 520.00 | 53.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620P00530000 | 2024-04-24 2:44PM EDT | 530.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620P00540000 | 2024-04-29 11:10AM EDT | 540.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620P00550000 | 2024-02-21 3:57PM EDT | 550.00 | 55.80 | 70.30 | 75.30 | 0.00 | - | 2 | 3 | 16.83% |
| UNH250620P00560000 | 2024-04-02 3:10PM EDT | 560.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620P00580000 | 2024-04-05 9:35AM EDT | 580.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250620P00590000 | 2024-04-10 12:09PM EDT | 590.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620P00600000 | 2024-03-04 12:23PM EDT | 600.00 | 120.00 | 135.15 | 145.00 | 0.00 | - | 1 | 0 | 33.55% |
| UNH250620P00610000 | 2024-02-13 3:18PM EDT | 610.00 | 96.80 | 117.15 | 125.00 | 0.00 | - | 2 | 0 | 15.78% |
| UNH250620P00620000 | 2024-02-12 11:37AM EDT | 620.00 | 108.35 | 122.55 | 129.90 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620P00630000 | 2024-02-09 4:40PM EDT | 630.00 | 114.03 | 148.00 | 157.00 | 0.00 | - | - | 47 | 26.65% |
© 2024 Yahoo. All rights reserved.