UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
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 | 152.60 | 158.55 | 0.00 | - | - | 1 | 263.18% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 72.70 | 77.90 | 0.00 | - | 3 | 5 | 124.49% |
| UNH240503C00415000 | 2024-04-19 12:24PM EDT | 415.00 | 90.78 | 68.15 | 73.45 | 0.00 | - | 3 | 3 | 126.93% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 62.80 | 68.70 | 0.00 | - | 10 | 15 | 123.24% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 57.75 | 63.30 | 0.00 | - | 1 | 4 | 109.86% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 53.15 | 58.70 | 0.00 | - | 4 | 7 | 108.13% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 48.05 | 54.00 | 0.00 | - | 1 | 18 | 104.27% |
| UNH240503C00440000 | 2024-05-01 10:12AM EDT | 440.00 | 39.40 | 42.70 | 48.20 | -4.23 | -9.70% | 1 | 38 | 86.55% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 41.10 | 43.50 | 0.00 | - | 1 | 389 | 65.80% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 35.60 | 41.60 | 0.00 | - | - | 37 | 85.83% |
| UNH240503C00450000 | 2024-04-29 10:17AM EDT | 450.00 | 42.57 | 32.75 | 38.90 | 0.00 | - | 1 | 79 | 79.76% |
| UNH240503C00452500 | 2024-04-30 12:55PM EDT | 452.50 | 31.00 | 30.45 | 36.60 | 0.00 | - | 14 | 17 | 77.84% |
| UNH240503C00455000 | 2024-04-29 3:24PM EDT | 455.00 | 34.54 | 28.30 | 34.30 | 0.00 | - | 20 | 68 | 75.73% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 25.55 | 31.85 | 0.00 | - | - | 3 | 72.07% |
| UNH240503C00460000 | 2024-05-01 10:11AM EDT | 460.00 | 24.00 | 23.45 | 29.00 | -5.35 | -18.23% | 4 | 177 | 64.73% |
| UNH240503C00462500 | 2024-05-01 10:37AM EDT | 462.50 | 23.70 | 21.55 | 25.75 | -0.45 | -1.86% | 10 | 20 | 53.56% |
| UNH240503C00465000 | 2024-05-01 10:37AM EDT | 465.00 | 21.48 | 20.10 | 23.00 | +0.56 | +2.68% | 10 | 44 | 47.19% |
| UNH240503C00470000 | 2024-05-01 10:58AM EDT | 470.00 | 14.42 | 16.50 | 18.65 | +0.33 | +2.34% | 4 | 61 | 45.07% |
| UNH240503C00475000 | 2024-04-30 3:55PM EDT | 475.00 | 10.10 | 11.00 | 14.50 | 0.00 | - | 4 | 98 | 42.49% |
| UNH240503C00480000 | 2024-05-01 11:14AM EDT | 480.00 | 8.12 | 8.00 | 8.45 | +1.26 | +18.37% | 41 | 191 | 25.68% |
| UNH240503C00482500 | 2024-05-01 11:37AM EDT | 482.50 | 6.42 | 6.25 | 6.60 | +1.82 | +39.31% | 37 | 25 | 24.68% |
| UNH240503C00485000 | 2024-05-01 11:34AM EDT | 485.00 | 4.60 | 4.60 | 4.80 | +1.25 | +37.31% | 95 | 130 | 22.88% |
| UNH240503C00487500 | 2024-05-01 11:34AM EDT | 487.50 | 3.26 | 3.15 | 3.35 | +0.90 | +38.14% | 724 | 59 | 21.80% |
| UNH240503C00490000 | 2024-05-01 11:34AM EDT | 490.00 | 2.20 | 2.12 | 2.25 | +0.55 | +33.33% | 293 | 400 | 21.24% |
| UNH240503C00492500 | 2024-05-01 11:33AM EDT | 492.50 | 1.45 | 1.40 | 1.58 | +0.38 | +35.51% | 549 | 183 | 21.85% |
| UNH240503C00495000 | 2024-05-01 11:34AM EDT | 495.00 | 1.00 | 0.91 | 1.05 | +0.30 | +42.86% | 1,057 | 439 | 22.12% |
| UNH240503C00497500 | 2024-05-01 11:13AM EDT | 497.50 | 0.50 | 0.56 | 0.75 | +0.05 | +11.11% | 6 | 99 | 23.10% |
| UNH240503C00500000 | 2024-05-01 11:34AM EDT | 500.00 | 0.38 | 0.35 | 0.43 | +0.02 | +5.56% | 839 | 1,993 | 22.68% |
| UNH240503C00505000 | 2024-05-01 11:24AM EDT | 505.00 | 0.10 | 0.10 | 0.31 | -0.07 | -41.18% | 128 | 992 | 26.56% |
| UNH240503C00510000 | 2024-05-01 11:24AM EDT | 510.00 | 0.07 | 0.07 | 0.10 | -0.06 | -46.15% | 131 | 648 | 26.07% |
| UNH240503C00515000 | 2024-05-01 11:24AM EDT | 515.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 146 | 789 | 30.47% |
| UNH240503C00520000 | 2024-05-01 10:40AM EDT | 520.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 445 | 34.86% |
| UNH240503C00525000 | 2024-04-30 1:26PM EDT | 525.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 8 | 337 | 39.55% |
| UNH240503C00530000 | 2024-04-30 2:37PM EDT | 530.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 10 | 110 | 52.25% |
| UNH240503C00535000 | 2024-04-30 11:22AM EDT | 535.00 | 0.07 | 0.00 | 0.91 | 0.00 | - | 25 | 110 | 60.11% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 22 | 36 | 66.55% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 2.85 | 0.00 | - | 3 | 4 | 87.96% |
| UNH240503C00550000 | 2024-04-30 9:30AM EDT | 550.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 1 | 40 | 54.10% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 2.30 | 0.00 | - | 15 | 29 | 93.73% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 3.15 | 0.00 | - | 2 | 6 | 105.74% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 2.31 | 0.00 | - | - | 4 | 103.47% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 2.90 | 0.00 | - | 4 | 4 | 113.53% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 2.90 | 0.00 | - | - | 10 | 118.31% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 2.83 | 0.00 | - | - | 1 | 126.90% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 2.89 | 0.00 | - | - | 1 | 188.82% |
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 | 2.06 | 0.00 | - | 1 | 2 | 278.91% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 2.89 | 0.00 | - | - | 1 | 245.07% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 209.33% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 2.52 | 0.00 | - | 1 | 15 | 177.98% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 2.31 | 0.00 | - | - | 1 | 167.82% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 1.31 | 0.00 | - | 1 | 41 | 144.87% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 84.38% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 79.69% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 48 | 78.13% |
| UNH240503P00400000 | 2024-04-29 9:35AM EDT | 400.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 48 | 94.14% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 1.51 | 0.00 | - | 1 | 42 | 115.63% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 133 | 83.59% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 69.92% |
| UNH240503P00420000 | 2024-05-01 9:47AM EDT | 420.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 2 | 93 | 61.72% |
| UNH240503P00425000 | 2024-04-30 9:32AM EDT | 425.00 | 0.25 | 0.00 | 1.46 | 0.00 | - | 1 | 66 | 89.40% |
| UNH240503P00430000 | 2024-04-30 2:05PM EDT | 430.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 5 | 1,113 | 53.71% |
| UNH240503P00435000 | 2024-04-30 10:54AM EDT | 435.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 5 | 157 | 64.21% |
| UNH240503P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 81 | 104 | 47.85% |
| UNH240503P00445000 | 2024-04-30 1:36PM EDT | 445.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 12 | 67 | 45.80% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.00 | 2.49 | 0.00 | - | 1 | 11 | 69.19% |
| UNH240503P00450000 | 2024-04-30 3:57PM EDT | 450.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 10 | 109 | 43.65% |
| UNH240503P00452500 | 2024-04-30 9:31AM EDT | 452.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 42.09% |
| UNH240503P00455000 | 2024-04-30 3:34PM EDT | 455.00 | 0.11 | 0.00 | 0.37 | 0.00 | - | 25 | 81 | 44.17% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.00 | 0.29 | 0.00 | - | 1 | 8 | 39.31% |
| UNH240503P00460000 | 2024-05-01 11:35AM EDT | 460.00 | 0.10 | 0.01 | 0.39 | -0.04 | -28.57% | 70 | 308 | 38.70% |
| UNH240503P00462500 | 2024-05-01 9:42AM EDT | 462.50 | 0.24 | 0.00 | 0.43 | +0.03 | +14.29% | 10 | 50 | 36.48% |
| UNH240503P00465000 | 2024-05-01 10:54AM EDT | 465.00 | 0.20 | 0.05 | 0.36 | -0.09 | -31.03% | 165 | 739 | 32.08% |
| UNH240503P00470000 | 2024-05-01 10:35AM EDT | 470.00 | 0.34 | 0.16 | 0.27 | -0.13 | -27.66% | 124 | 807 | 24.37% |
| UNH240503P00475000 | 2024-05-01 11:37AM EDT | 475.00 | 0.42 | 0.37 | 0.48 | -0.75 | -64.10% | 70 | 386 | 21.27% |
| UNH240503P00477500 | 2024-05-01 11:13AM EDT | 477.50 | 0.76 | 0.61 | 0.76 | -0.81 | -51.59% | 13 | 472 | 20.66% |
| UNH240503P00480000 | 2024-05-01 11:13AM EDT | 480.00 | 1.18 | 0.99 | 1.17 | -1.19 | -50.21% | 99 | 361 | 20.00% |
| UNH240503P00482500 | 2024-05-01 11:36AM EDT | 482.50 | 1.71 | 1.56 | 1.72 | -1.29 | -43.00% | 60 | 113 | 19.04% |
| UNH240503P00485000 | 2024-05-01 11:36AM EDT | 485.00 | 2.50 | 2.42 | 2.63 | -1.92 | -41.11% | 48 | 617 | 18.87% |
| UNH240503P00487500 | 2024-05-01 11:01AM EDT | 487.50 | 5.10 | 3.45 | 3.70 | -0.55 | -9.73% | 19 | 708 | 17.95% |
| UNH240503P00490000 | 2024-05-01 10:16AM EDT | 490.00 | 6.60 | 4.95 | 5.15 | -1.10 | -14.29% | 9 | 289 | 17.40% |
| UNH240503P00492500 | 2024-04-30 9:47AM EDT | 492.50 | 7.05 | 6.60 | 7.00 | 0.00 | - | 4 | 74 | 17.51% |
| UNH240503P00495000 | 2024-05-01 11:02AM EDT | 495.00 | 11.00 | 8.40 | 9.05 | +0.75 | +7.32% | 9 | 293 | 17.36% |
| UNH240503P00497500 | 2024-04-29 11:08AM EDT | 497.50 | 7.38 | 10.60 | 11.75 | 0.00 | - | 3 | 42 | 22.85% |
| UNH240503P00500000 | 2024-04-30 2:15PM EDT | 500.00 | 15.75 | 12.90 | 14.15 | 0.00 | - | 4 | 89 | 25.12% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 17.15 | 21.60 | 0.00 | - | 5 | 4 | 53.75% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 21.50 | 27.15 | 0.00 | - | 20 | 0 | 65.81% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 26.50 | 32.15 | 0.00 | - | 11 | 0 | 73.44% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 32.20 | 37.60 | 0.00 | - | 9 | 2 | 59.03% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 37.60 | 42.55 | 0.00 | - | 11 | 0 | 67.16% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 41.50 | 47.45 | 0.00 | - | - | 0 | 64.65% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 46.45 | 52.50 | 0.00 | - | 4 | 0 | 69.97% |
| UNH240503P00570000 | 2024-04-30 3:36PM EDT | 570.00 | 84.90 | 82.10 | 87.60 | 0.00 | - | 1 | 0 | 111.35% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 87.05 | 92.55 | 0.00 | - | 1 | 0 | 115.11% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 92.80 | 97.55 | 0.00 | - | - | 0 | 126.47% |
© 2024 Yahoo. All rights reserved.