UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00370000 | 2024-04-22 9:39AM EDT | 370.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 390.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240531C00410000 | 2024-04-15 12:08PM EDT | 410.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240531C00415000 | 2024-04-18 2:31PM EDT | 415.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240531C00425000 | 2024-04-16 9:45AM EDT | 425.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00445000 | 2024-04-18 9:43AM EDT | 445.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240531C00450000 | 2024-05-06 9:30AM EDT | 450.00 | 46.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00455000 | 2024-04-19 11:17AM EDT | 455.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00460000 | 2024-04-23 12:07PM EDT | 460.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240531C00465000 | 2024-05-02 3:16PM EDT | 465.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH240531C00470000 | 2024-05-01 3:47PM EDT | 470.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00475000 | 2024-04-29 12:19PM EDT | 475.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00480000 | 2024-05-03 12:00PM EDT | 480.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240531C00485000 | 2024-05-06 10:36AM EDT | 485.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00490000 | 2024-05-03 2:20PM EDT | 490.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UNH240531C00495000 | 2024-05-06 10:54AM EDT | 495.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| UNH240531C00500000 | 2024-05-06 3:52PM EDT | 500.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| UNH240531C00505000 | 2024-05-06 3:58PM EDT | 505.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UNH240531C00510000 | 2024-05-06 3:06PM EDT | 510.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UNH240531C00515000 | 2024-05-06 11:48AM EDT | 515.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UNH240531C00520000 | 2024-05-06 3:53PM EDT | 520.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| UNH240531C00525000 | 2024-05-06 2:36PM EDT | 525.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UNH240531C00530000 | 2024-05-06 3:53PM EDT | 530.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240531C00535000 | 2024-05-06 10:55AM EDT | 535.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240531C00540000 | 2024-05-06 10:07AM EDT | 540.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240531C00545000 | 2024-05-02 2:15PM EDT | 545.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240531C00550000 | 2024-05-02 12:40PM EDT | 550.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240531C00555000 | 2024-04-18 12:23PM EDT | 555.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240531C00565000 | 2024-04-18 11:13AM EDT | 565.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240531C00570000 | 2024-04-22 10:42AM EDT | 570.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00300000 | 2024-04-15 10:11AM EDT | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240531P00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240531P00380000 | 2024-04-23 10:38AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240531P00395000 | 2024-04-19 9:55AM EDT | 395.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNH240531P00400000 | 2024-04-16 9:36AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240531P00405000 | 2024-04-19 9:55AM EDT | 405.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNH240531P00410000 | 2024-04-19 9:30AM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH240531P00415000 | 2024-04-17 12:00PM EDT | 415.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240531P00420000 | 2024-04-29 3:57PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240531P00425000 | 2024-04-16 3:45PM EDT | 425.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UNH240531P00430000 | 2024-05-02 3:08PM EDT | 430.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNH240531P00435000 | 2024-04-22 11:26AM EDT | 435.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH240531P00440000 | 2024-05-03 11:59AM EDT | 440.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240531P00445000 | 2024-05-02 1:20PM EDT | 445.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240531P00450000 | 2024-05-06 3:55PM EDT | 450.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH240531P00455000 | 2024-05-03 11:59AM EDT | 455.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UNH240531P00460000 | 2024-05-06 2:11PM EDT | 460.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNH240531P00465000 | 2024-05-06 9:37AM EDT | 465.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240531P00470000 | 2024-05-06 11:29AM EDT | 470.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH240531P00475000 | 2024-05-06 2:47PM EDT | 475.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| UNH240531P00480000 | 2024-05-06 3:50PM EDT | 480.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UNH240531P00485000 | 2024-05-06 1:58PM EDT | 485.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNH240531P00490000 | 2024-05-06 2:02PM EDT | 490.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| UNH240531P00495000 | 2024-05-06 12:44PM EDT | 495.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH240531P00500000 | 2024-05-06 9:56AM EDT | 500.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531P00505000 | 2024-04-25 10:13AM EDT | 505.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH240531P00510000 | 2024-05-06 2:56PM EDT | 510.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240531P00520000 | 2024-04-23 2:30PM EDT | 520.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531P00525000 | 2024-05-02 11:55AM EDT | 525.00 | 35.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.