UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00230000 | 2024-05-01 9:38AM EDT | 230.00 | 253.89 | 257.70 | 260.25 | -0.86 | -0.34% | 5 | 13 | 102.44% |
| UNH240621C00240000 | 2024-04-17 1:22PM EDT | 240.00 | 246.00 | 247.70 | 250.25 | 0.00 | - | 1 | 33 | 97.22% |
| UNH240621C00250000 | 2024-01-09 4:25PM EDT | 250.00 | 291.80 | 271.60 | 274.85 | 0.00 | - | 4 | 3 | 224.29% |
| UNH240621C00260000 | 2024-01-25 11:31AM EDT | 260.00 | 232.29 | 268.95 | 271.90 | 0.00 | - | 1 | 2 | 233.78% |
| UNH240621C00270000 | 2023-12-01 11:54AM EDT | 270.00 | 289.25 | 260.15 | 264.30 | 0.00 | - | 4 | 8 | 228.20% |
| UNH240621C00280000 | 2023-11-30 12:35PM EDT | 280.00 | 274.10 | 250.55 | 253.70 | 0.00 | - | - | 1 | 218.04% |
| UNH240621C00300000 | 2024-04-08 2:20PM EDT | 300.00 | 160.05 | 188.45 | 190.65 | 0.00 | - | 1 | 4 | 61.04% |
| UNH240621C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 173.60 | 178.50 | 181.10 | 0.00 | - | - | 7 | 60.84% |
| UNH240621C00320000 | 2024-04-17 3:51PM EDT | 320.00 | 162.81 | 168.10 | 170.90 | 0.00 | - | - | 36 | 53.05% |
| UNH240621C00330000 | 2024-04-17 3:56PM EDT | 330.00 | 152.92 | 158.65 | 161.25 | 0.00 | - | 7 | 8 | 55.04% |
| UNH240621C00340000 | 2024-04-08 9:34AM EDT | 340.00 | 119.80 | 148.40 | 151.30 | 0.00 | - | 1 | 31 | 50.44% |
| UNH240621C00350000 | 2024-04-30 10:21AM EDT | 350.00 | 137.62 | 138.50 | 140.95 | 0.00 | - | 1 | 14 | 54.99% |
| UNH240621C00360000 | 2023-07-19 9:30AM EDT | 360.00 | 168.00 | 154.45 | 158.05 | 0.00 | - | 1 | 3 | 118.72% |
| UNH240621C00370000 | 2024-04-12 11:34AM EDT | 370.00 | 75.80 | 119.35 | 121.90 | 0.00 | - | 52 | 51 | 51.88% |
| UNH240621C00380000 | 2024-04-19 12:27PM EDT | 380.00 | 129.00 | 109.50 | 112.05 | 0.00 | - | 1 | 31 | 48.52% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 390.00 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 129.46% |
| UNH240621C00400000 | 2024-04-19 10:42AM EDT | 400.00 | 105.00 | 89.45 | 92.05 | 0.00 | - | 6 | 50 | 40.70% |
| UNH240621C00410000 | 2024-04-16 12:28PM EDT | 410.00 | 69.17 | 79.45 | 81.85 | 0.00 | - | 1 | 57 | 36.18% |
| UNH240621C00420000 | 2024-04-19 12:28PM EDT | 420.00 | 89.72 | 69.60 | 72.25 | 0.00 | - | 2 | 87 | 33.64% |
| UNH240621C00430000 | 2024-04-25 1:20PM EDT | 430.00 | 68.50 | 59.65 | 62.20 | 0.00 | - | 1 | 137 | 29.64% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 440.00 | 58.95 | 51.05 | 53.80 | 0.00 | - | 26 | 360 | 29.61% |
| UNH240621C00450000 | 2024-05-01 2:31PM EDT | 450.00 | 43.25 | 42.10 | 43.45 | +3.10 | +7.72% | 9 | 317 | 24.65% |
| UNH240621C00460000 | 2024-05-01 1:15PM EDT | 460.00 | 34.70 | 34.00 | 35.20 | +2.98 | +9.39% | 1 | 366 | 23.62% |
| UNH240621C00470000 | 2024-05-01 11:59AM EDT | 470.00 | 26.80 | 26.20 | 26.95 | +1.65 | +6.56% | 5 | 1,659 | 21.67% |
| UNH240621C00480000 | 2024-05-01 2:00PM EDT | 480.00 | 19.95 | 19.55 | 20.10 | +2.50 | +14.33% | 142 | 1,498 | 20.80% |
| UNH240621C00490000 | 2024-05-01 1:53PM EDT | 490.00 | 14.55 | 13.85 | 14.30 | +2.55 | +21.25% | 59 | 1,912 | 20.07% |
| UNH240621C00500000 | 2024-05-01 1:53PM EDT | 500.00 | 10.00 | 9.40 | 10.10 | +2.00 | +25.00% | 169 | 2,774 | 20.09% |
| UNH240621C00510000 | 2024-05-01 1:50PM EDT | 510.00 | 6.75 | 6.20 | 6.60 | +1.55 | +29.81% | 46 | 2,839 | 19.66% |
| UNH240621C00520000 | 2024-05-01 1:47PM EDT | 520.00 | 4.45 | 3.90 | 4.35 | +1.15 | +34.85% | 40 | 2,184 | 19.79% |
| UNH240621C00530000 | 2024-05-01 12:48PM EDT | 530.00 | 2.54 | 2.53 | 2.75 | +0.46 | +22.12% | 31 | 1,385 | 19.84% |
| UNH240621C00540000 | 2024-05-01 12:44PM EDT | 540.00 | 1.62 | 1.49 | 1.76 | +0.30 | +22.73% | 32 | 2,171 | 20.14% |
| UNH240621C00550000 | 2024-05-01 1:23PM EDT | 550.00 | 1.07 | 0.88 | 1.15 | +0.23 | +27.38% | 36 | 2,177 | 20.59% |
| UNH240621C00560000 | 2024-04-30 1:10PM EDT | 560.00 | 0.20 | 0.40 | 0.85 | 0.00 | - | 4 | 413 | 21.58% |
| UNH240621C00570000 | 2024-04-30 3:45PM EDT | 570.00 | 0.37 | 0.25 | 0.85 | 0.00 | - | 11 | 738 | 23.78% |
| UNH240621C00580000 | 2024-04-19 3:43PM EDT | 580.00 | 0.97 | 0.00 | 0.71 | 0.00 | - | 33 | 1,187 | 25.05% |
| UNH240621C00590000 | 2024-05-01 12:42PM EDT | 590.00 | 0.18 | 0.17 | 0.50 | +0.03 | +20.00% | 32 | 432 | 25.49% |
| UNH240621C00600000 | 2024-05-01 11:14AM EDT | 600.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 1 | 831 | 23.95% |
| UNH240621C00610000 | 2024-05-01 12:00PM EDT | 610.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 456 | 26.37% |
| UNH240621C00620000 | 2024-04-18 1:52PM EDT | 620.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 5 | 600 | 28.71% |
| UNH240621C00630000 | 2024-04-24 11:16AM EDT | 630.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 243 | 29.76% |
| UNH240621C00640000 | 2024-05-01 12:45PM EDT | 640.00 | 0.05 | 0.01 | 0.46 | -0.05 | -50.00% | 2 | 1,271 | 33.91% |
| UNH240621C00650000 | 2024-04-29 11:04AM EDT | 650.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 4 | 221 | 35.30% |
| UNH240621C00660000 | 2024-04-16 9:32AM EDT | 660.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 5 | 175 | 36.65% |
| UNH240621C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 73 | 37.92% |
| UNH240621C00680000 | 2024-03-05 3:22PM EDT | 680.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 75 | 39.82% |
| UNH240621C00700000 | 2024-04-15 2:39PM EDT | 700.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 6 | 80 | 42.04% |
| UNH240621C00720000 | 2024-03-26 9:39AM EDT | 720.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 108 | 42.92% |
| UNH240621C00740000 | 2024-03-25 12:54PM EDT | 740.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 187 | 46.80% |
| UNH240621C00760000 | 2024-02-27 10:59AM EDT | 760.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 215 | 49.54% |
| UNH240621C00780000 | 2024-01-17 2:14PM EDT | 780.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 368 | 44.82% |
| UNH240621C00800000 | 2024-04-16 9:51AM EDT | 800.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 265 | 53.37% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00230000 | 2024-04-24 3:22PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 69.34% |
| UNH240621P00240000 | 2024-04-23 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 5 | 234 | 76.56% |
| UNH240621P00250000 | 2024-03-15 2:27PM EDT | 250.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,179 | 66.41% |
| UNH240621P00260000 | 2024-03-01 11:34AM EDT | 260.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 258 | 68.36% |
| UNH240621P00270000 | 2024-04-04 2:26PM EDT | 270.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 59.38% |
| UNH240621P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 1 | 150 | 60.99% |
| UNH240621P00290000 | 2024-03-05 4:51PM EDT | 290.00 | 0.32 | 0.11 | 0.58 | 0.00 | - | 10 | 238 | 60.99% |
| UNH240621P00300000 | 2024-04-30 12:55PM EDT | 300.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 495 | 52.93% |
| UNH240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 252 | 50.00% |
| UNH240621P00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 156 | 49.61% |
| UNH240621P00330000 | 2024-05-01 11:02AM EDT | 330.00 | 0.08 | 0.00 | 0.11 | -0.07 | -46.67% | 1 | 329 | 41.02% |
| UNH240621P00340000 | 2024-04-30 10:26AM EDT | 340.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 4 | 167 | 46.36% |
| UNH240621P00350000 | 2024-04-26 1:08PM EDT | 350.00 | 0.19 | 0.02 | 0.53 | 0.00 | - | 2 | 260 | 43.63% |
| UNH240621P00360000 | 2024-04-18 10:52AM EDT | 360.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | 2 | 237 | 40.65% |
| UNH240621P00370000 | 2024-04-18 3:32PM EDT | 370.00 | 0.56 | 0.00 | 0.63 | 0.00 | - | 4 | 314 | 38.31% |
| UNH240621P00380000 | 2024-04-29 1:08PM EDT | 380.00 | 0.29 | 0.13 | 0.46 | 0.00 | - | 1 | 121 | 33.40% |
| UNH240621P00390000 | 2024-04-26 1:09PM EDT | 390.00 | 0.44 | 0.40 | 0.77 | 0.00 | - | 21 | 625 | 33.20% |
| UNH240621P00400000 | 2024-05-01 9:44AM EDT | 400.00 | 0.65 | 0.37 | 0.68 | +0.23 | +54.76% | 4 | 576 | 29.40% |
| UNH240621P00410000 | 2024-04-30 11:20AM EDT | 410.00 | 1.12 | 0.60 | 1.06 | +0.28 | +33.33% | 1 | 311 | 28.72% |
| UNH240621P00420000 | 2024-05-01 11:40AM EDT | 420.00 | 1.00 | 0.81 | 1.04 | -0.09 | -8.26% | 6 | 2,811 | 25.40% |
| UNH240621P00430000 | 2024-05-01 11:06AM EDT | 430.00 | 1.13 | 1.31 | 1.42 | -0.47 | -29.38% | 10 | 1,474 | 23.85% |
| UNH240621P00440000 | 2024-05-01 11:08AM EDT | 440.00 | 2.16 | 1.75 | 2.32 | -0.20 | -8.47% | 11 | 859 | 23.41% |
| UNH240621P00450000 | 2024-05-01 12:27PM EDT | 450.00 | 3.08 | 2.91 | 3.10 | -0.42 | -12.00% | 7 | 1,398 | 21.68% |
| UNH240621P00460000 | 2024-05-01 12:27PM EDT | 460.00 | 4.64 | 4.45 | 4.65 | -0.71 | -13.27% | 13 | 1,013 | 20.82% |
| UNH240621P00470000 | 2024-05-01 12:01PM EDT | 470.00 | 6.75 | 6.55 | 6.75 | -1.05 | -13.46% | 38 | 1,655 | 19.80% |
| UNH240621P00480000 | 2024-05-01 1:08PM EDT | 480.00 | 10.20 | 9.90 | 10.25 | -1.20 | -10.53% | 116 | 2,005 | 19.62% |
| UNH240621P00490000 | 2024-05-01 2:20PM EDT | 490.00 | 14.76 | 14.30 | 14.70 | -1.39 | -8.61% | 121 | 1,140 | 19.27% |
| UNH240621P00500000 | 2024-05-01 1:59PM EDT | 500.00 | 19.95 | 19.85 | 20.50 | -2.25 | -10.14% | 17 | 944 | 19.27% |
| UNH240621P00510000 | 2024-05-01 2:35PM EDT | 510.00 | 26.70 | 25.60 | 26.95 | -2.86 | -9.40% | 6 | 999 | 18.67% |
| UNH240621P00520000 | 2024-04-30 3:36PM EDT | 520.00 | 37.56 | 33.50 | 35.45 | 0.00 | - | 5 | 576 | 20.01% |
| UNH240621P00530000 | 2024-04-30 2:32PM EDT | 530.00 | 46.25 | 42.80 | 44.30 | 0.00 | - | 1 | 330 | 21.12% |
| UNH240621P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 53.05 | 50.75 | 53.55 | 0.00 | - | 3 | 108 | 22.38% |
| UNH240621P00550000 | 2024-05-01 11:02AM EDT | 550.00 | 65.50 | 60.80 | 63.65 | +3.15 | +5.05% | 3 | 48 | 25.47% |
| UNH240621P00560000 | 2024-04-24 2:57PM EDT | 560.00 | 74.45 | 70.70 | 73.60 | 0.00 | - | 261 | 17 | 28.02% |
| UNH240621P00570000 | 2024-02-05 10:48AM EDT | 570.00 | 64.50 | 93.65 | 97.30 | 0.00 | - | 2 | 9 | 54.78% |
| UNH240621P00580000 | 2024-03-05 10:59AM EDT | 580.00 | 102.08 | 116.80 | 122.10 | 0.00 | - | 5 | 0 | 79.92% |
| UNH240621P00590000 | 2024-01-17 11:47AM EDT | 590.00 | 64.50 | 68.40 | 71.75 | 0.00 | - | 59 | 0 | 0.00% |
| UNH240621P00600000 | 2024-04-30 12:55PM EDT | 600.00 | 116.80 | 111.20 | 113.85 | 0.00 | - | 5 | 0 | 38.62% |
| UNH240621P00610000 | 2024-01-10 3:25PM EDT | 610.00 | 73.10 | 90.10 | 94.60 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240621P00620000 | 2024-01-22 10:33AM EDT | 620.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240621P00650000 | 2024-01-18 10:38AM EDT | 650.00 | 147.25 | 126.25 | 130.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621P00700000 | 2023-03-07 2:59PM EDT | 700.00 | 228.19 | 182.00 | 192.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.