UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00330000 | 2024-04-10 3:17PM EDT | 330.00 | 122.70 | 151.50 | 158.45 | 0.00 | - | - | 1 | 221.48% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 72.80 | 78.45 | 0.00 | - | 3 | 5 | 123.51% |
| UNH240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 72.65 | 67.70 | 73.55 | -18.13 | -19.97% | 3 | 3 | 116.36% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 62.70 | 68.55 | 0.00 | - | 10 | 15 | 109.23% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 57.90 | 63.55 | 0.00 | - | 1 | 4 | 103.71% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 51.60 | 58.60 | 0.00 | - | 4 | 7 | 85.89% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 47.20 | 53.55 | 0.00 | - | 1 | 18 | 83.94% |
| UNH240503C00440000 | 2024-05-01 10:12AM EDT | 440.00 | 39.40 | 43.20 | 48.60 | -4.23 | -9.70% | 1 | 38 | 84.38% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 38.20 | 43.60 | 0.00 | - | 1 | 389 | 76.98% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 35.15 | 41.00 | 0.00 | - | - | 37 | 69.19% |
| UNH240503C00450000 | 2024-04-29 10:17AM EDT | 450.00 | 42.57 | 32.85 | 38.65 | 0.00 | - | 1 | 79 | 67.72% |
| UNH240503C00452500 | 2024-04-30 12:55PM EDT | 452.50 | 31.00 | 29.30 | 36.00 | 0.00 | - | 14 | 17 | 56.35% |
| UNH240503C00455000 | 2024-04-29 3:24PM EDT | 455.00 | 34.54 | 28.05 | 33.40 | 0.00 | - | 20 | 68 | 59.97% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 25.15 | 30.90 | 0.00 | - | - | 3 | 53.98% |
| UNH240503C00460000 | 2024-05-01 10:11AM EDT | 460.00 | 24.00 | 23.30 | 28.20 | -5.35 | -18.23% | 4 | 177 | 52.66% |
| UNH240503C00462500 | 2024-05-01 12:21PM EDT | 462.50 | 24.85 | 20.80 | 25.70 | +0.70 | +2.90% | 14 | 20 | 69.56% |
| UNH240503C00465000 | 2024-05-01 12:01PM EDT | 465.00 | 23.00 | 18.35 | 23.45 | +2.08 | +9.94% | 11 | 44 | 66.70% |
| UNH240503C00470000 | 2024-05-01 3:52PM EDT | 470.00 | 15.16 | 13.90 | 16.40 | +1.07 | +7.59% | 6 | 61 | 42.13% |
| UNH240503C00475000 | 2024-04-30 3:55PM EDT | 475.00 | 10.10 | 8.55 | 13.95 | 0.00 | - | 4 | 98 | 49.83% |
| UNH240503C00480000 | 2024-05-01 3:53PM EDT | 480.00 | 5.70 | 5.50 | 6.15 | -1.16 | -16.91% | 53 | 191 | 21.46% |
| UNH240503C00482500 | 2024-05-01 3:21PM EDT | 482.50 | 5.40 | 4.10 | 4.40 | +0.80 | +17.39% | 41 | 25 | 20.23% |
| UNH240503C00485000 | 2024-05-01 3:55PM EDT | 485.00 | 2.96 | 2.76 | 3.40 | -0.39 | -11.64% | 167 | 130 | 21.85% |
| UNH240503C00487500 | 2024-05-01 3:58PM EDT | 487.50 | 1.90 | 1.77 | 1.92 | -0.46 | -16.67% | 795 | 59 | 19.04% |
| UNH240503C00490000 | 2024-05-01 3:59PM EDT | 490.00 | 1.21 | 1.08 | 1.22 | -0.44 | -26.04% | 707 | 400 | 19.19% |
| UNH240503C00492500 | 2024-05-01 3:57PM EDT | 492.50 | 0.67 | 0.63 | 0.79 | -0.40 | -37.38% | 1,056 | 183 | 19.78% |
| UNH240503C00495000 | 2024-05-01 3:58PM EDT | 495.00 | 0.47 | 0.41 | 0.52 | -0.23 | -32.86% | 1,248 | 439 | 20.58% |
| UNH240503C00497500 | 2024-05-01 3:34PM EDT | 497.50 | 0.37 | 0.24 | 0.36 | -0.08 | -17.78% | 50 | 99 | 21.63% |
| UNH240503C00500000 | 2024-05-01 3:57PM EDT | 500.00 | 0.24 | 0.17 | 0.26 | -0.12 | -33.33% | 2,102 | 1,993 | 22.85% |
| UNH240503C00505000 | 2024-05-01 3:39PM EDT | 505.00 | 0.13 | 0.04 | 0.24 | -0.04 | -23.53% | 187 | 992 | 27.78% |
| UNH240503C00510000 | 2024-05-01 3:48PM EDT | 510.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 164 | 648 | 28.32% |
| UNH240503C00515000 | 2024-05-01 3:39PM EDT | 515.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 153 | 789 | 32.72% |
| UNH240503C00520000 | 2024-05-01 10:40AM EDT | 520.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 2 | 445 | 40.14% |
| UNH240503C00525000 | 2024-04-30 1:26PM EDT | 525.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 8 | 337 | 41.80% |
| UNH240503C00530000 | 2024-04-30 2:37PM EDT | 530.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 10 | 110 | 51.27% |
| UNH240503C00535000 | 2024-04-30 11:22AM EDT | 535.00 | 0.07 | 0.00 | 2.27 | 0.00 | - | 25 | 110 | 75.78% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 22 | 36 | 69.09% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 3.80 | 0.00 | - | 3 | 4 | 97.56% |
| UNH240503C00550000 | 2024-04-30 9:30AM EDT | 550.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 1 | 40 | 55.86% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 15 | 29 | 108.33% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 3.80 | 0.00 | - | 2 | 6 | 113.53% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 3.80 | 0.00 | - | - | 4 | 118.63% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 3.80 | 0.00 | - | 4 | 4 | 123.63% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | - | 10 | 132.35% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 142.09% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 4.25 | 0.00 | - | - | 1 | 206.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 2024-04-26 1:49PM EDT | 300.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 316.60% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 262.60% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 212.40% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 3.80 | 0.00 | - | 1 | 15 | 191.02% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 3.80 | 0.00 | - | - | 1 | 183.25% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 3.80 | 0.00 | - | 1 | 41 | 175.54% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 82.81% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 78.13% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 48 | 76.56% |
| UNH240503P00400000 | 2024-04-29 9:35AM EDT | 400.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 48 | 92.09% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | 1 | 42 | 82.62% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 133 | 81.45% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 67.97% |
| UNH240503P00420000 | 2024-05-01 2:45PM EDT | 420.00 | 0.02 | 0.00 | 0.30 | -0.01 | -33.33% | 12 | 93 | 71.78% |
| UNH240503P00425000 | 2024-04-30 9:32AM EDT | 425.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 1 | 66 | 108.08% |
| UNH240503P00430000 | 2024-05-01 2:29PM EDT | 430.00 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 25 | 1,113 | 51.95% |
| UNH240503P00435000 | 2024-04-30 10:54AM EDT | 435.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 5 | 157 | 62.11% |
| UNH240503P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 81 | 104 | 48.05% |
| UNH240503P00445000 | 2024-04-30 1:36PM EDT | 445.00 | 0.06 | 0.02 | 0.91 | 0.00 | - | 12 | 67 | 55.76% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.02 | 2.58 | 0.00 | - | 1 | 11 | 66.97% |
| UNH240503P00450000 | 2024-05-01 1:22PM EDT | 450.00 | 0.06 | 0.02 | 0.14 | -0.01 | -14.29% | 1 | 109 | 40.09% |
| UNH240503P00452500 | 2024-04-30 9:31AM EDT | 452.50 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 19 | 39.75% |
| UNH240503P00455000 | 2024-05-01 3:07PM EDT | 455.00 | 0.39 | 0.03 | 0.40 | +0.28 | +254.55% | 1 | 81 | 42.26% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.03 | 1.85 | 0.00 | - | 1 | 8 | 58.69% |
| UNH240503P00460000 | 2024-05-01 3:07PM EDT | 460.00 | 0.41 | 0.03 | 0.82 | +0.27 | +192.86% | 71 | 308 | 43.02% |
| UNH240503P00462500 | 2024-05-01 1:30PM EDT | 462.50 | 0.08 | 0.04 | 0.56 | -0.13 | -61.90% | 11 | 50 | 35.89% |
| UNH240503P00465000 | 2024-05-01 3:43PM EDT | 465.00 | 0.10 | 0.11 | 0.17 | -0.19 | -65.52% | 208 | 739 | 25.20% |
| UNH240503P00470000 | 2024-05-01 3:59PM EDT | 470.00 | 0.21 | 0.21 | 0.53 | -0.26 | -55.32% | 265 | 807 | 25.59% |
| UNH240503P00475000 | 2024-05-01 3:58PM EDT | 475.00 | 0.54 | 0.49 | 0.64 | -0.63 | -53.85% | 99 | 386 | 19.80% |
| UNH240503P00477500 | 2024-05-01 3:57PM EDT | 477.50 | 0.84 | 0.81 | 1.00 | -0.73 | -46.50% | 477 | 472 | 19.01% |
| UNH240503P00480000 | 2024-05-01 3:57PM EDT | 480.00 | 1.40 | 1.30 | 1.49 | -0.97 | -40.93% | 371 | 361 | 17.92% |
| UNH240503P00482500 | 2024-05-01 3:54PM EDT | 482.50 | 2.39 | 2.14 | 2.28 | -0.61 | -20.33% | 90 | 113 | 17.26% |
| UNH240503P00485000 | 2024-05-01 3:57PM EDT | 485.00 | 3.25 | 3.30 | 3.50 | -1.17 | -26.47% | 144 | 617 | 17.31% |
| UNH240503P00487500 | 2024-05-01 3:48PM EDT | 487.50 | 4.70 | 4.75 | 4.95 | -0.95 | -16.81% | 104 | 708 | 16.80% |
| UNH240503P00490000 | 2024-05-01 3:23PM EDT | 490.00 | 5.75 | 6.40 | 6.90 | -1.95 | -25.32% | 52 | 289 | 17.64% |
| UNH240503P00492500 | 2024-05-01 1:41PM EDT | 492.50 | 5.54 | 8.50 | 10.10 | -1.51 | -21.42% | 1 | 74 | 27.06% |
| UNH240503P00495000 | 2024-05-01 2:50PM EDT | 495.00 | 7.00 | 10.70 | 12.25 | -3.25 | -31.71% | 27 | 293 | 28.47% |
| UNH240503P00497500 | 2024-05-01 1:47PM EDT | 497.50 | 9.43 | 12.05 | 14.35 | +2.05 | +27.78% | 2 | 42 | 28.61% |
| UNH240503P00500000 | 2024-04-30 2:15PM EDT | 500.00 | 15.75 | 14.30 | 17.25 | 0.00 | - | 4 | 89 | 35.96% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 17.05 | 22.00 | 0.00 | - | 5 | 4 | 40.33% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 22.35 | 27.55 | 0.00 | - | 20 | 0 | 52.71% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 26.95 | 33.60 | 0.00 | - | 11 | 0 | 69.48% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 31.75 | 38.65 | 0.00 | - | 9 | 2 | 76.78% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 36.85 | 42.75 | 0.00 | - | 11 | 0 | 73.97% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 42.50 | 47.55 | 0.00 | - | - | 0 | 77.54% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 46.70 | 53.30 | 0.00 | - | 4 | 0 | 92.26% |
| UNH240503P00570000 | 2024-04-30 3:36PM EDT | 570.00 | 84.90 | 81.70 | 87.75 | 0.00 | - | 1 | 0 | 123.05% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 86.70 | 93.65 | 0.00 | - | 1 | 0 | 140.77% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 91.70 | 97.30 | 0.00 | - | - | 0 | 124.98% |
© 2024 Yahoo. All rights reserved.