UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240705C00360000 | 2024-06-10 9:35AM EDT | 360.00 | 130.45 | 145.00 | 154.00 | 0.00 | - | 1 | 0 | 117.87% |
| UNH240705C00435000 | 2024-06-25 2:49PM EDT | 435.00 | 52.50 | 70.00 | 79.00 | 0.00 | - | 2 | 1 | 58.94% |
| UNH240705C00445000 | 2024-06-04 10:25AM EDT | 445.00 | 58.00 | 60.00 | 69.45 | 0.00 | - | 1 | 0 | 57.50% |
| UNH240705C00460000 | 2024-06-28 2:28PM EDT | 460.00 | 33.40 | 45.00 | 54.55 | +1.90 | +6.03% | 20 | 6 | 86.94% |
| UNH240705C00465000 | 2024-06-24 3:55PM EDT | 465.00 | 27.00 | 40.00 | 49.45 | 0.00 | - | 1 | 2 | 80.32% |
| UNH240705C00470000 | 2024-06-24 10:46AM EDT | 470.00 | 28.13 | 35.00 | 44.50 | +6.95 | +32.81% | 1 | 55 | 74.56% |
| UNH240705C00472500 | 2024-06-27 3:54PM EDT | 472.50 | 23.40 | 32.40 | 41.90 | +6.90 | +41.82% | 2 | 5 | 70.94% |
| UNH240705C00475000 | 2024-06-25 1:04PM EDT | 475.00 | 11.75 | 30.00 | 39.15 | 0.00 | - | 11 | 6 | 66.49% |
| UNH240705C00477500 | 2024-06-28 9:59AM EDT | 477.50 | 19.95 | 27.40 | 36.85 | +7.15 | +55.86% | 1 | 16 | 64.51% |
| UNH240705C00480000 | 2024-06-28 12:41PM EDT | 480.00 | 27.00 | 25.40 | 34.40 | +18.35 | +212.14% | 10 | 46 | 61.67% |
| UNH240705C00482500 | 2024-06-28 3:59PM EDT | 482.50 | 26.10 | 22.90 | 31.95 | +17.85 | +216.36% | 30 | 133 | 58.78% |
| UNH240705C00485000 | 2024-06-28 3:59PM EDT | 485.00 | 22.91 | 20.50 | 25.50 | +15.91 | +227.29% | 177 | 201 | 32.56% |
| UNH240705C00487500 | 2024-06-28 3:56PM EDT | 487.50 | 18.60 | 18.15 | 27.00 | +13.15 | +241.28% | 13 | 111 | 52.59% |
| UNH240705C00490000 | 2024-06-28 3:59PM EDT | 490.00 | 18.19 | 15.65 | 22.80 | +13.79 | +313.41% | 359 | 411 | 40.98% |
| UNH240705C00492500 | 2024-06-28 3:56PM EDT | 492.50 | 14.17 | 16.65 | 18.45 | +10.67 | +304.86% | 106 | 157 | 27.93% |
| UNH240705C00495000 | 2024-06-28 3:59PM EDT | 495.00 | 15.60 | 13.30 | 16.40 | +13.18 | +544.63% | 437 | 419 | 27.67% |
| UNH240705C00497500 | 2024-06-28 3:59PM EDT | 497.50 | 11.10 | 12.25 | 14.15 | +9.06 | +444.12% | 158 | 60 | 25.98% |
| UNH240705C00500000 | 2024-06-28 3:59PM EDT | 500.00 | 11.75 | 8.35 | 12.40 | +10.00 | +571.43% | 976 | 1,210 | 26.30% |
| UNH240705C00502500 | 2024-06-28 3:59PM EDT | 502.50 | 8.00 | 6.00 | 14.00 | +6.80 | +566.67% | 301 | 58 | 39.69% |
| UNH240705C00505000 | 2024-06-28 3:59PM EDT | 505.00 | 6.70 | 5.35 | 8.85 | +5.68 | +556.86% | 656 | 183 | 25.06% |
| UNH240705C00507500 | 2024-06-28 3:56PM EDT | 507.50 | 6.25 | 4.55 | 11.00 | +5.72 | +1,079.25% | 713 | 44 | 38.83% |
| UNH240705C00510000 | 2024-06-28 3:59PM EDT | 510.00 | 5.00 | 4.50 | 6.00 | +4.40 | +733.33% | 917 | 353 | 24.41% |
| UNH240705C00512500 | 2024-06-28 3:59PM EDT | 512.50 | 3.39 | 1.86 | 9.30 | +2.94 | +653.33% | 63 | 13 | 41.50% |
| UNH240705C00515000 | 2024-06-28 3:58PM EDT | 515.00 | 3.00 | 2.00 | 4.60 | +2.71 | +934.48% | 150 | 128 | 27.12% |
| UNH240705C00517500 | 2024-06-28 3:57PM EDT | 517.50 | 1.92 | 0.26 | 2.88 | +1.67 | +668.00% | 42 | 7 | 23.38% |
| UNH240705C00520000 | 2024-06-28 3:59PM EDT | 520.00 | 1.73 | 1.00 | 2.00 | +1.51 | +686.36% | 709 | 267 | 22.32% |
| UNH240705C00525000 | 2024-06-28 3:58PM EDT | 525.00 | 1.00 | 0.03 | 2.14 | +0.86 | +614.29% | 86 | 184 | 28.49% |
| UNH240705C00530000 | 2024-06-28 3:58PM EDT | 530.00 | 0.70 | 0.01 | 0.70 | +0.60 | +600.00% | 144 | 247 | 23.72% |
| UNH240705C00535000 | 2024-06-28 3:58PM EDT | 535.00 | 0.25 | 0.16 | 0.40 | +0.05 | +25.00% | 52 | 10 | 24.39% |
| UNH240705C00540000 | 2024-06-28 12:32PM EDT | 540.00 | 0.18 | 0.08 | 1.01 | +0.01 | +5.88% | 17 | 168 | 34.58% |
| UNH240705C00545000 | 2024-06-04 12:56PM EDT | 545.00 | 1.70 | 0.01 | 2.70 | 0.00 | - | 3 | 13 | 51.18% |
| UNH240705C00550000 | 2024-06-07 10:54AM EDT | 550.00 | 0.63 | 0.01 | 1.30 | 0.00 | - | 1 | 3 | 45.07% |
| UNH240705C00555000 | 2024-06-28 3:56PM EDT | 555.00 | 0.15 | 0.01 | 0.18 | +0.05 | +50.00% | 5 | 27 | 33.15% |
| UNH240705C00560000 | 2024-06-28 3:56PM EDT | 560.00 | 0.10 | 0.01 | 0.68 | 0.00 | - | 2 | 4 | 45.53% |
| UNH240705C00610000 | 2024-05-29 9:30AM EDT | 610.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UNH240705C00660000 | 2024-06-26 3:40PM EDT | 660.00 | 0.01 | 0.00 | 4.05 | 0.00 | - | 61 | 63 | 124.49% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240705P00300000 | 2024-06-20 9:30AM EDT | 300.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 241.60% |
| UNH240705P00360000 | 2024-06-14 2:48PM EDT | 360.00 | 0.13 | 0.00 | 1.70 | 0.00 | - | - | 1 | 142.09% |
| UNH240705P00400000 | 2024-06-28 1:59PM EDT | 400.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 30 | 20 | 60.94% |
| UNH240705P00415000 | 2024-06-20 3:32PM EDT | 415.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 11 | 110.40% |
| UNH240705P00420000 | 2024-06-26 11:20AM EDT | 420.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 15 | 36 | 57.81% |
| UNH240705P00430000 | 2024-06-27 3:03PM EDT | 430.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 36 | 75 | 57.32% |
| UNH240705P00435000 | 2024-06-10 12:03PM EDT | 435.00 | 0.67 | 0.00 | 0.92 | 0.00 | - | 1 | 8 | 65.43% |
| UNH240705P00440000 | 2024-06-28 3:53PM EDT | 440.00 | 0.05 | 0.01 | 0.10 | -0.05 | -50.00% | 2 | 79 | 49.02% |
| UNH240705P00445000 | 2024-06-28 3:30PM EDT | 445.00 | 0.07 | 0.00 | 0.12 | -0.13 | -65.00% | 11 | 31 | 46.68% |
| UNH240705P00450000 | 2024-06-28 3:57PM EDT | 450.00 | 0.09 | 0.06 | 1.32 | -0.08 | -47.06% | 20 | 82 | 57.67% |
| UNH240705P00455000 | 2024-06-28 12:07PM EDT | 455.00 | 0.08 | 0.01 | 0.48 | -0.14 | -63.64% | 7 | 79 | 49.81% |
| UNH240705P00460000 | 2024-06-28 1:35PM EDT | 460.00 | 0.20 | 0.08 | 0.80 | -0.10 | -33.33% | 44 | 194 | 50.78% |
| UNH240705P00465000 | 2024-06-28 3:10PM EDT | 465.00 | 0.26 | 0.11 | 1.07 | -0.46 | -63.89% | 40 | 205 | 49.68% |
| UNH240705P00470000 | 2024-06-28 3:55PM EDT | 470.00 | 0.24 | 0.06 | 1.28 | -0.71 | -74.74% | 92 | 250 | 47.24% |
| UNH240705P00472500 | 2024-06-28 1:39PM EDT | 472.50 | 0.40 | 0.01 | 0.56 | -0.84 | -67.74% | 20 | 57 | 36.89% |
| UNH240705P00475000 | 2024-06-28 3:59PM EDT | 475.00 | 0.22 | 0.01 | 0.50 | -1.80 | -89.11% | 99 | 202 | 33.99% |
| UNH240705P00477500 | 2024-06-28 3:39PM EDT | 477.50 | 0.58 | 0.02 | 0.78 | -1.57 | -73.02% | 84 | 91 | 35.33% |
| UNH240705P00480000 | 2024-06-28 3:56PM EDT | 480.00 | 0.34 | 0.09 | 0.63 | -2.26 | -86.92% | 237 | 257 | 31.47% |
| UNH240705P00482500 | 2024-06-28 3:55PM EDT | 482.50 | 0.45 | 0.06 | 0.92 | -3.05 | -87.14% | 38 | 107 | 32.23% |
| UNH240705P00485000 | 2024-06-28 3:56PM EDT | 485.00 | 0.40 | 0.24 | 1.09 | -4.10 | -91.11% | 188 | 1,160 | 31.37% |
| UNH240705P00487500 | 2024-06-28 3:51PM EDT | 487.50 | 1.03 | 0.22 | 1.18 | -4.57 | -81.61% | 99 | 831 | 29.66% |
| UNH240705P00490000 | 2024-06-28 3:56PM EDT | 490.00 | 1.17 | 0.50 | 1.30 | -6.03 | -83.75% | 201 | 901 | 28.03% |
| UNH240705P00492500 | 2024-06-28 3:58PM EDT | 492.50 | 1.16 | 0.57 | 1.16 | -9.14 | -88.74% | 59 | 32 | 24.54% |
| UNH240705P00495000 | 2024-06-28 3:59PM EDT | 495.00 | 1.00 | 0.35 | 1.56 | -10.93 | -91.62% | 280 | 98 | 24.43% |
| UNH240705P00500000 | 2024-06-28 3:59PM EDT | 500.00 | 2.00 | 1.60 | 2.31 | -14.85 | -88.13% | 221 | 47 | 22.48% |
| UNH240705P00505000 | 2024-06-28 1:37PM EDT | 505.00 | 12.03 | 2.33 | 7.30 | -11.12 | -48.03% | 28 | 55 | 35.76% |
| UNH240705P00507500 | 2024-06-21 12:53PM EDT | 507.50 | 25.72 | 3.60 | 8.25 | 0.00 | - | 10 | 10 | 35.01% |
| UNH240705P00510000 | 2024-06-25 9:37AM EDT | 510.00 | 22.14 | 4.25 | 8.55 | 0.00 | - | 1 | 1 | 31.36% |
| UNH240705P00515000 | 2024-06-28 10:49AM EDT | 515.00 | 15.08 | 7.30 | 13.00 | -12.18 | -44.68% | 4 | 0 | 37.67% |
| UNH240705P00520000 | 2024-06-28 9:36AM EDT | 520.00 | 21.00 | 11.20 | 16.90 | -6.00 | -22.22% | 9 | 2 | 40.59% |
© 2024 Yahoo. All rights reserved.