UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00300000 | 2024-04-15 3:33PM EDT | 300.00 | 148.50 | 192.30 | 195.40 | 0.00 | - | 1 | 2 | 120.26% |
| UNH240517C00310000 | 2024-03-14 2:55PM EDT | 310.00 | 180.27 | 128.50 | 133.05 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00320000 | 2024-04-03 3:32PM EDT | 320.00 | 142.31 | 172.35 | 176.00 | 0.00 | - | 2 | 2 | 112.28% |
| UNH240517C00330000 | 2024-03-14 3:01PM EDT | 330.00 | 160.65 | 109.00 | 111.80 | 0.00 | - | 8 | 8 | 0.00% |
| UNH240517C00340000 | 2024-03-14 3:07PM EDT | 340.00 | 150.50 | 100.40 | 101.90 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00360000 | 2024-04-29 9:34AM EDT | 360.00 | 137.21 | 132.45 | 135.65 | 0.00 | - | 1 | 6 | 83.86% |
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 390.00 | 58.00 | 102.60 | 105.75 | 0.00 | - | 1 | 5 | 66.97% |
| UNH240517C00400000 | 2024-04-22 9:59AM EDT | 400.00 | 96.40 | 92.65 | 96.10 | 0.00 | - | 1 | 36 | 62.94% |
| UNH240517C00410000 | 2024-04-29 9:34AM EDT | 410.00 | 87.64 | 82.65 | 85.80 | 0.00 | - | 1 | 20 | 55.49% |
| UNH240517C00420000 | 2024-04-17 2:59PM EDT | 420.00 | 63.49 | 72.70 | 75.85 | 0.00 | - | 2 | 27 | 50.02% |
| UNH240517C00430000 | 2024-04-30 3:54PM EDT | 430.00 | 55.22 | 62.75 | 65.80 | 0.00 | - | 5 | 63 | 53.80% |
| UNH240517C00440000 | 2024-05-01 11:07AM EDT | 440.00 | 46.87 | 52.85 | 55.85 | 0.00 | - | 2 | 224 | 47.31% |
| UNH240517C00450000 | 2024-05-02 3:58PM EDT | 450.00 | 42.95 | 43.10 | 46.10 | +4.05 | +10.41% | 11 | 866 | 41.64% |
| UNH240517C00460000 | 2024-05-02 2:35PM EDT | 460.00 | 34.00 | 33.70 | 35.70 | +7.38 | +27.72% | 3 | 639 | 32.99% |
| UNH240517C00470000 | 2024-05-02 1:29PM EDT | 470.00 | 23.90 | 24.80 | 26.65 | +2.75 | +13.00% | 8 | 388 | 29.26% |
| UNH240517C00475000 | 2024-05-02 10:14AM EDT | 475.00 | 15.60 | 20.40 | 21.75 | -1.52 | -8.88% | 1 | 8 | 25.69% |
| UNH240517C00480000 | 2024-05-02 12:22PM EDT | 480.00 | 14.50 | 16.45 | 17.80 | +3.50 | +31.82% | 19 | 452 | 24.62% |
| UNH240517C00485000 | 2024-05-02 2:41PM EDT | 485.00 | 12.70 | 12.90 | 13.20 | +4.10 | +47.67% | 38 | 541 | 21.14% |
| UNH240517C00490000 | 2024-05-02 3:35PM EDT | 490.00 | 9.17 | 9.60 | 9.90 | +3.42 | +59.48% | 48 | 1,350 | 20.29% |
| UNH240517C00495000 | 2024-05-02 3:59PM EDT | 495.00 | 6.69 | 6.85 | 7.15 | +1.15 | +20.76% | 48 | 203 | 19.69% |
| UNH240517C00500000 | 2024-05-02 3:59PM EDT | 500.00 | 4.70 | 4.75 | 5.15 | +1.84 | +64.34% | 296 | 2,502 | 19.75% |
| UNH240517C00505000 | 2024-05-02 3:41PM EDT | 505.00 | 3.07 | 3.20 | 3.75 | +0.67 | +27.92% | 248 | 103 | 20.24% |
| UNH240517C00510000 | 2024-05-02 3:52PM EDT | 510.00 | 2.07 | 2.12 | 2.37 | +0.67 | +47.86% | 100 | 1,597 | 19.65% |
| UNH240517C00515000 | 2024-05-02 3:21PM EDT | 515.00 | 1.47 | 1.35 | 1.50 | +0.21 | +16.67% | 14 | 312 | 19.52% |
| UNH240517C00520000 | 2024-05-02 3:53PM EDT | 520.00 | 0.85 | 0.83 | 1.02 | +0.29 | +51.79% | 37 | 1,807 | 20.01% |
| UNH240517C00525000 | 2024-05-02 2:54PM EDT | 525.00 | 0.59 | 0.52 | 0.72 | +0.04 | +7.27% | 32 | 189 | 20.70% |
| UNH240517C00530000 | 2024-05-02 3:57PM EDT | 530.00 | 0.40 | 0.33 | 0.44 | 0.00 | - | 50 | 2,323 | 20.75% |
| UNH240517C00535000 | 2024-04-29 9:59AM EDT | 535.00 | 0.19 | 0.12 | 0.61 | 0.00 | - | 1 | 8 | 24.41% |
| UNH240517C00540000 | 2024-05-02 1:00PM EDT | 540.00 | 0.10 | 0.08 | 0.28 | -0.13 | -56.52% | 8 | 566 | 23.00% |
| UNH240517C00545000 | 2024-04-23 1:55PM EDT | 545.00 | 0.11 | 0.06 | 0.45 | 0.00 | - | - | 1 | 27.05% |
| UNH240517C00550000 | 2024-05-02 12:40PM EDT | 550.00 | 0.13 | 0.04 | 0.32 | +0.01 | +8.33% | 4 | 1,289 | 27.34% |
| UNH240517C00555000 | 2024-04-26 3:26PM EDT | 555.00 | 0.10 | 0.03 | 0.37 | 0.00 | - | 20 | 20 | 29.93% |
| UNH240517C00560000 | 2024-05-01 11:21AM EDT | 560.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 438 | 26.27% |
| UNH240517C00565000 | 2024-04-26 2:08PM EDT | 565.00 | 0.13 | 0.02 | 0.34 | 0.00 | - | 2 | 2 | 33.13% |
| UNH240517C00570000 | 2024-05-01 1:34PM EDT | 570.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 328 | 30.96% |
| UNH240517C00580000 | 2024-04-18 3:27PM EDT | 580.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 16 | 389 | 33.50% |
| UNH240517C00590000 | 2024-04-08 2:54PM EDT | 590.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 3 | 97 | 40.28% |
| UNH240517C00600000 | 2024-04-18 11:02AM EDT | 600.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | 2 | 83 | 44.51% |
| UNH240517C00610000 | 2024-04-17 10:45AM EDT | 610.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 38 | 45.22% |
| UNH240517C00620000 | 2024-04-29 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 48.98% |
| UNH240517C00630000 | 2024-03-25 12:14PM EDT | 630.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 52.15% |
| UNH240517C00640000 | 2024-03-08 2:35PM EDT | 640.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 51.71% |
| UNH240517C00650000 | 2024-03-08 2:50PM EDT | 650.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 33 | 50.59% |
| UNH240517C00660000 | 2024-03-18 11:01AM EDT | 660.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 16 | 29 | 56.54% |
| UNH240517C00670000 | 2024-03-18 11:01AM EDT | 670.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 22 | 23 | 59.03% |
| UNH240517C00720000 | 2024-03-21 9:30AM EDT | 720.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 71.68% |
| UNH240517C00740000 | 2024-04-17 2:29PM EDT | 740.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 75.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00240000 | 2024-04-11 3:51PM EDT | 240.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 127.15% |
| UNH240517P00270000 | 2024-04-09 10:01AM EDT | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 108.20% |
| UNH240517P00280000 | 2024-04-12 3:47PM EDT | 280.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 14 | 104.59% |
| UNH240517P00300000 | 2024-04-30 9:49AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 70.31% |
| UNH240517P00310000 | 2024-04-16 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 85.06% |
| UNH240517P00320000 | 2024-04-17 10:53AM EDT | 320.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 83.79% |
| UNH240517P00330000 | 2024-04-22 10:20AM EDT | 330.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 9 | 77.05% |
| UNH240517P00340000 | 2024-04-25 9:44AM EDT | 340.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 42 | 73.05% |
| UNH240517P00350000 | 2024-04-19 11:40AM EDT | 350.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 85 | 66.11% |
| UNH240517P00360000 | 2024-04-18 11:59AM EDT | 360.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 2 | 52 | 61.82% |
| UNH240517P00370000 | 2024-05-01 3:57PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| UNH240517P00380000 | 2024-05-02 3:50PM EDT | 380.00 | 0.01 | 0.00 | 0.33 | -0.14 | -93.33% | 13 | 83 | 53.52% |
| UNH240517P00390000 | 2024-05-02 1:11PM EDT | 390.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 266 | 113 | 41.41% |
| UNH240517P00400000 | 2024-05-02 11:03AM EDT | 400.00 | 0.05 | 0.01 | 0.11 | -0.01 | -16.67% | 4 | 304 | 41.80% |
| UNH240517P00410000 | 2024-05-02 1:51PM EDT | 410.00 | 0.10 | 0.04 | 0.36 | +0.01 | +11.11% | 1 | 163 | 44.19% |
| UNH240517P00415000 | 2024-05-01 9:47AM EDT | 415.00 | 0.09 | 0.02 | 0.37 | 0.00 | - | 10 | 10 | 41.87% |
| UNH240517P00420000 | 2024-05-02 3:56PM EDT | 420.00 | 0.04 | 0.02 | 0.37 | -0.06 | -60.00% | 69 | 281 | 39.36% |
| UNH240517P00425000 | 2024-04-29 9:30AM EDT | 425.00 | 0.86 | 0.03 | 0.39 | 0.00 | - | 1 | 12 | 37.21% |
| UNH240517P00430000 | 2024-05-02 3:56PM EDT | 430.00 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 39 | 996 | 28.03% |
| UNH240517P00435000 | 2024-04-25 9:56AM EDT | 435.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | - | 19 | 33.08% |
| UNH240517P00440000 | 2024-05-02 3:17PM EDT | 440.00 | 0.16 | 0.15 | 0.39 | -0.12 | -42.86% | 15 | 1,205 | 29.76% |
| UNH240517P00445000 | 2024-05-01 9:45AM EDT | 445.00 | 0.39 | 0.09 | 0.56 | 0.00 | - | 1 | 8 | 29.22% |
| UNH240517P00450000 | 2024-05-02 3:07PM EDT | 450.00 | 0.29 | 0.20 | 0.32 | -0.27 | -48.21% | 22 | 902 | 23.93% |
| UNH240517P00455000 | 2024-05-02 3:50PM EDT | 455.00 | 0.41 | 0.29 | 0.52 | -0.27 | -39.71% | 8 | 321 | 23.63% |
| UNH240517P00460000 | 2024-05-02 3:24PM EDT | 460.00 | 0.52 | 0.33 | 0.57 | -0.34 | -39.53% | 35 | 732 | 21.45% |
| UNH240517P00465000 | 2024-05-02 2:01PM EDT | 465.00 | 0.89 | 0.70 | 0.80 | -0.73 | -45.06% | 22 | 365 | 20.37% |
| UNH240517P00470000 | 2024-05-02 3:24PM EDT | 470.00 | 1.12 | 1.02 | 1.18 | -0.89 | -44.28% | 92 | 4,068 | 19.53% |
| UNH240517P00475000 | 2024-05-02 3:23PM EDT | 475.00 | 1.63 | 1.39 | 1.76 | -1.82 | -52.75% | 31 | 75 | 18.78% |
| UNH240517P00480000 | 2024-05-02 3:59PM EDT | 480.00 | 2.48 | 2.39 | 2.61 | -2.87 | -53.64% | 130 | 857 | 18.08% |
| UNH240517P00485000 | 2024-05-02 3:10PM EDT | 485.00 | 3.69 | 3.60 | 3.75 | -3.86 | -51.13% | 31 | 735 | 17.21% |
| UNH240517P00490000 | 2024-05-02 3:35PM EDT | 490.00 | 5.85 | 5.25 | 5.55 | -3.55 | -37.77% | 26 | 1,099 | 16.90% |
| UNH240517P00495000 | 2024-05-02 3:27PM EDT | 495.00 | 8.10 | 7.55 | 7.85 | -4.20 | -34.15% | 81 | 192 | 16.45% |
| UNH240517P00500000 | 2024-05-02 2:54PM EDT | 500.00 | 10.95 | 10.40 | 10.80 | -4.63 | -29.72% | 17 | 324 | 16.18% |
| UNH240517P00505000 | 2024-04-29 9:52AM EDT | 505.00 | 13.35 | 13.65 | 14.95 | 0.00 | - | 5 | 29 | 17.85% |
| UNH240517P00510000 | 2024-05-01 9:34AM EDT | 510.00 | 22.05 | 17.15 | 19.25 | -5.90 | -21.11% | 2 | 160 | 19.15% |
| UNH240517P00520000 | 2024-04-23 11:11AM EDT | 520.00 | 29.40 | 25.60 | 27.80 | 0.00 | - | 2 | 34 | 18.60% |
| UNH240517P00530000 | 2024-05-01 3:29PM EDT | 530.00 | 41.80 | 35.10 | 38.45 | 0.00 | - | 59 | 14 | 27.28% |
| UNH240517P00535000 | 2024-04-25 2:31PM EDT | 535.00 | 41.15 | 40.10 | 43.45 | 0.00 | - | - | 0 | 29.80% |
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 540.00 | 35.14 | 45.20 | 48.45 | 0.00 | - | 1 | 0 | 32.23% |
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 550.00 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517P00560000 | 2024-04-29 12:03PM EDT | 560.00 | 68.78 | 65.00 | 68.45 | 0.00 | - | 1 | 0 | 41.38% |
| UNH240517P00570000 | 2024-04-26 3:52PM EDT | 570.00 | 74.24 | 74.25 | 78.45 | 0.00 | - | 1 | 0 | 45.67% |
© 2024 Yahoo. All rights reserved.