UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240614C00330000 | 2024-06-07 2:55PM EDT | 330.00 | 164.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614C00420000 | 2024-06-07 1:19PM EDT | 420.00 | 73.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240614C00450000 | 2024-06-10 12:50PM EDT | 450.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UNH240614C00457500 | 2024-06-07 1:21PM EDT | 457.50 | 36.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UNH240614C00460000 | 2024-06-07 1:15PM EDT | 460.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UNH240614C00462500 | 2024-06-07 3:02PM EDT | 462.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNH240614C00465000 | 2024-06-06 1:11PM EDT | 465.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614C00467500 | 2024-06-07 3:33PM EDT | 467.50 | 26.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH240614C00470000 | 2024-06-10 11:34AM EDT | 470.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614C00472500 | 2024-06-05 10:06AM EDT | 472.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240614C00475000 | 2024-06-10 3:51PM EDT | 475.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614C00477500 | 2024-06-07 2:55PM EDT | 477.50 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614C00480000 | 2024-06-10 3:47PM EDT | 480.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UNH240614C00482500 | 2024-06-10 3:48PM EDT | 482.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UNH240614C00485000 | 2024-06-10 2:25PM EDT | 485.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNH240614C00487500 | 2024-06-10 3:52PM EDT | 487.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| UNH240614C00490000 | 2024-06-10 3:58PM EDT | 490.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| UNH240614C00492500 | 2024-06-10 3:56PM EDT | 492.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| UNH240614C00495000 | 2024-06-10 3:59PM EDT | 495.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| UNH240614C00497500 | 2024-06-10 3:59PM EDT | 497.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| UNH240614C00500000 | 2024-06-10 3:59PM EDT | 500.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 3.13% |
| UNH240614C00502500 | 2024-06-10 3:57PM EDT | 502.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| UNH240614C00505000 | 2024-06-10 3:59PM EDT | 505.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| UNH240614C00507500 | 2024-06-10 3:56PM EDT | 507.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| UNH240614C00510000 | 2024-06-10 3:59PM EDT | 510.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| UNH240614C00512500 | 2024-06-10 3:52PM EDT | 512.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| UNH240614C00515000 | 2024-06-10 3:25PM EDT | 515.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| UNH240614C00517500 | 2024-06-10 3:36PM EDT | 517.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| UNH240614C00520000 | 2024-06-10 3:58PM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| UNH240614C00522500 | 2024-06-10 12:50PM EDT | 522.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240614C00525000 | 2024-06-10 3:02PM EDT | 525.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| UNH240614C00527500 | 2024-06-10 3:42PM EDT | 527.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240614C00530000 | 2024-06-10 3:45PM EDT | 530.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UNH240614C00532500 | 2024-06-10 10:15AM EDT | 532.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240614C00535000 | 2024-06-10 11:56AM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| UNH240614C00537500 | 2024-06-06 12:47PM EDT | 537.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240614C00540000 | 2024-06-10 3:03PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| UNH240614C00542500 | 2024-06-10 3:04PM EDT | 542.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240614C00545000 | 2024-06-07 2:22PM EDT | 545.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240614C00550000 | 2024-06-10 9:49AM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| UNH240614C00555000 | 2024-06-06 3:55PM EDT | 555.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| UNH240614C00560000 | 2024-06-04 3:41PM EDT | 560.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| UNH240614C00565000 | 2024-05-30 12:30PM EDT | 565.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UNH240614C00570000 | 2024-05-22 10:20AM EDT | 570.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240614C00575000 | 2024-06-07 12:19PM EDT | 575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240614C00585000 | 2024-05-28 1:35PM EDT | 585.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240614C00600000 | 2024-05-29 2:41PM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240614C00620000 | 2024-06-06 12:39PM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240614C00650000 | 2024-05-29 10:57AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UNH240614C00660000 | 2024-06-03 3:10PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240614P00290000 | 2024-06-07 11:07AM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNH240614P00300000 | 2024-06-03 3:11PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UNH240614P00320000 | 2024-05-28 2:12PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UNH240614P00330000 | 2024-05-30 11:11AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| UNH240614P00370000 | 2024-05-28 11:24AM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240614P00380000 | 2024-05-03 12:16PM EDT | 380.00 | 0.36 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 167.36% |
| UNH240614P00390000 | 2024-06-03 11:15AM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UNH240614P00420000 | 2024-06-10 12:44PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UNH240614P00425000 | 2024-06-07 2:39PM EDT | 425.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240614P00427500 | 2024-06-10 11:12AM EDT | 427.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UNH240614P00430000 | 2024-06-10 11:20AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UNH240614P00432500 | 2024-06-10 11:21AM EDT | 432.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240614P00435000 | 2024-06-07 1:33PM EDT | 435.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240614P00440000 | 2024-06-10 10:11AM EDT | 440.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240614P00445000 | 2024-06-10 10:55AM EDT | 445.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| UNH240614P00450000 | 2024-06-10 10:49AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UNH240614P00455000 | 2024-06-10 3:58PM EDT | 455.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240614P00460000 | 2024-06-10 2:06PM EDT | 460.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| UNH240614P00462500 | 2024-06-10 2:49PM EDT | 462.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNH240614P00465000 | 2024-06-10 3:15PM EDT | 465.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| UNH240614P00467500 | 2024-06-10 3:42PM EDT | 467.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UNH240614P00470000 | 2024-06-10 3:56PM EDT | 470.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| UNH240614P00472500 | 2024-06-10 11:08AM EDT | 472.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| UNH240614P00475000 | 2024-06-10 3:59PM EDT | 475.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| UNH240614P00477500 | 2024-06-10 3:42PM EDT | 477.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| UNH240614P00480000 | 2024-06-10 3:52PM EDT | 480.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| UNH240614P00482500 | 2024-06-10 3:41PM EDT | 482.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| UNH240614P00485000 | 2024-06-10 3:54PM EDT | 485.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| UNH240614P00487500 | 2024-06-10 3:44PM EDT | 487.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| UNH240614P00490000 | 2024-06-10 3:59PM EDT | 490.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| UNH240614P00492500 | 2024-06-10 3:53PM EDT | 492.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| UNH240614P00495000 | 2024-06-10 3:58PM EDT | 495.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UNH240614P00497500 | 2024-06-10 3:58PM EDT | 497.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNH240614P00500000 | 2024-06-10 3:34PM EDT | 500.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240614P00502500 | 2024-06-10 11:06AM EDT | 502.50 | 15.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614P00505000 | 2024-06-10 3:51PM EDT | 505.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240614P00507500 | 2024-06-10 3:49PM EDT | 507.50 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240614P00510000 | 2024-06-10 11:53AM EDT | 510.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240614P00512500 | 2024-06-05 1:32PM EDT | 512.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614P00515000 | 2024-06-10 1:54PM EDT | 515.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240614P00517500 | 2024-06-04 11:31AM EDT | 517.50 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614P00520000 | 2024-06-10 1:54PM EDT | 520.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240614P00522500 | 2024-06-06 12:16PM EDT | 522.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240614P00525000 | 2024-05-29 9:30AM EDT | 525.00 | 32.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614P00530000 | 2024-05-28 11:16AM EDT | 530.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614P00535000 | 2024-05-17 11:02AM EDT | 535.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240614P00540000 | 2024-06-06 3:08PM EDT | 540.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240614P00560000 | 2024-05-16 3:30PM EDT | 560.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240614P00660000 | 2024-05-16 3:30PM EDT | 660.00 | 136.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.