UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240712C00420000 | 2024-07-01 1:41PM EDT | 420.00 | 76.00 | 67.55 | 72.85 | 0.00 | - | 1 | 0 | 79.47% |
| UNH240712C00430000 | 2024-05-31 10:44AM EDT | 430.00 | 60.95 | 75.00 | 84.70 | 0.00 | - | 1 | 1 | 151.55% |
| UNH240712C00435000 | 2024-06-18 11:16AM EDT | 435.00 | 54.57 | 52.75 | 58.35 | 0.00 | - | 1 | 0 | 69.06% |
| UNH240712C00440000 | 2024-06-21 3:26PM EDT | 440.00 | 46.33 | 48.05 | 54.00 | 0.00 | - | 2 | 0 | 68.16% |
| UNH240712C00450000 | 2024-06-27 3:21PM EDT | 450.00 | 36.45 | 37.95 | 43.80 | 0.00 | - | 2 | 0 | 57.30% |
| UNH240712C00460000 | 2024-06-21 10:01AM EDT | 460.00 | 31.39 | 27.85 | 33.70 | 0.00 | - | 2 | 4 | 46.90% |
| UNH240712C00465000 | 2024-06-25 1:04PM EDT | 465.00 | 21.80 | 25.00 | 27.85 | 0.00 | - | 13 | 0 | 37.81% |
| UNH240712C00470000 | 2024-06-28 3:59PM EDT | 470.00 | 37.08 | 20.60 | 24.30 | 0.00 | - | 6 | 0 | 39.19% |
| UNH240712C00475000 | 2024-07-01 3:59PM EDT | 475.00 | 22.00 | 16.00 | 18.40 | 0.00 | - | 2 | 0 | 30.04% |
| UNH240712C00480000 | 2024-07-03 12:33PM EDT | 480.00 | 13.00 | 13.00 | 14.00 | -5.20 | -28.57% | 3 | 0 | 26.71% |
| UNH240712C00482500 | 2024-07-01 3:27PM EDT | 482.50 | 11.91 | 11.25 | 12.30 | -2.52 | -17.46% | 4 | 30 | 26.50% |
| UNH240712C00485000 | 2024-07-03 12:42PM EDT | 485.00 | 10.10 | 9.60 | 10.40 | -3.70 | -26.81% | 4 | 68 | 25.24% |
| UNH240712C00487500 | 2024-07-03 12:50PM EDT | 487.50 | 8.41 | 8.25 | 8.70 | -3.71 | -30.61% | 49 | 0 | 24.32% |
| UNH240712C00490000 | 2024-07-03 12:55PM EDT | 490.00 | 7.45 | 6.85 | 7.30 | -3.50 | -31.96% | 154 | 262 | 23.96% |
| UNH240712C00492500 | 2024-07-03 12:58PM EDT | 492.50 | 5.94 | 5.65 | 6.10 | -4.06 | -40.60% | 165 | 0 | 23.82% |
| UNH240712C00495000 | 2024-07-03 12:58PM EDT | 495.00 | 5.01 | 4.65 | 5.05 | -3.44 | -40.71% | 194 | 0 | 23.74% |
| UNH240712C00497500 | 2024-07-03 12:45PM EDT | 497.50 | 3.95 | 3.75 | 4.10 | -2.97 | -42.92% | 89 | 0 | 23.54% |
| UNH240712C00500000 | 2024-07-03 12:59PM EDT | 500.00 | 3.25 | 2.97 | 3.40 | -2.75 | -45.83% | 737 | 598 | 23.80% |
| UNH240712C00502500 | 2024-07-03 12:59PM EDT | 502.50 | 2.57 | 2.38 | 2.73 | -2.03 | -44.13% | 22 | 53 | 23.76% |
| UNH240712C00505000 | 2024-07-03 12:59PM EDT | 505.00 | 2.10 | 1.91 | 2.25 | -1.50 | -41.67% | 507 | 357 | 24.09% |
| UNH240712C00507500 | 2024-07-03 12:53PM EDT | 507.50 | 1.77 | 1.48 | 1.79 | -0.78 | -30.59% | 29 | 0 | 24.13% |
| UNH240712C00510000 | 2024-07-03 12:57PM EDT | 510.00 | 1.37 | 1.25 | 1.39 | -0.98 | -41.70% | 210 | 0 | 24.07% |
| UNH240712C00515000 | 2024-07-03 12:51PM EDT | 515.00 | 0.87 | 0.74 | 0.95 | -0.01 | -1.14% | 40 | 0 | 25.00% |
| UNH240712C00520000 | 2024-07-03 12:19PM EDT | 520.00 | 0.55 | 0.50 | 0.62 | -0.03 | -5.17% | 59 | 0 | 25.64% |
| UNH240712C00525000 | 2024-07-03 11:20AM EDT | 525.00 | 0.52 | 0.34 | 0.54 | +0.05 | +10.64% | 74 | 0 | 27.88% |
| UNH240712C00530000 | 2024-07-03 12:46PM EDT | 530.00 | 0.31 | 0.20 | 0.60 | +0.10 | +47.62% | 2 | 156 | 31.52% |
| UNH240712C00535000 | 2024-07-02 2:57PM EDT | 535.00 | 0.15 | 0.01 | 2.45 | 0.00 | - | 54 | 0 | 48.88% |
| UNH240712C00540000 | 2024-07-03 11:02AM EDT | 540.00 | 0.05 | 0.11 | 0.25 | -0.05 | -50.00% | 14 | 118 | 31.84% |
| UNH240712C00545000 | 2024-07-01 9:43AM EDT | 545.00 | 0.48 | 0.01 | 0.90 | 0.00 | - | 1 | 3 | 43.51% |
| UNH240712C00550000 | 2024-07-03 10:19AM EDT | 550.00 | 0.10 | 0.01 | 0.41 | +0.02 | +25.00% | 1 | 0 | 39.87% |
| UNH240712C00555000 | 2024-06-28 11:38AM EDT | 555.00 | 0.20 | 0.01 | 0.52 | 0.00 | - | 33 | 0 | 44.21% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240712P00320000 | 2024-06-26 3:40PM EDT | 320.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | - | 0 | 161.18% |
| UNH240712P00330000 | 2024-06-24 9:30AM EDT | 330.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 0 | 98.05% |
| UNH240712P00350000 | 2024-07-03 12:12PM EDT | 350.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 3 | 3 | 70.31% |
| UNH240712P00360000 | 2024-06-28 10:16AM EDT | 360.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 66.41% |
| UNH240712P00380000 | 2024-06-28 10:17AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 57.03% |
| UNH240712P00420000 | 2024-07-03 12:58PM EDT | 420.00 | 0.10 | 0.01 | 0.30 | -0.30 | -75.00% | 11 | 0 | 49.12% |
| UNH240712P00425000 | 2024-07-03 12:57PM EDT | 425.00 | 0.10 | 0.10 | 0.74 | -1.11 | -91.74% | 3 | 2 | 53.86% |
| UNH240712P00430000 | 2024-07-03 12:57PM EDT | 430.00 | 0.10 | 0.10 | 0.18 | 0.00 | - | 61 | 0 | 39.40% |
| UNH240712P00435000 | 2024-06-12 3:25PM EDT | 435.00 | 1.43 | 0.01 | 0.67 | 0.00 | - | - | 0 | 45.65% |
| UNH240712P00440000 | 2024-07-03 10:51AM EDT | 440.00 | 0.25 | 0.05 | 0.26 | +0.19 | +316.67% | 3 | 0 | 35.35% |
| UNH240712P00445000 | 2024-07-03 11:29AM EDT | 445.00 | 0.27 | 0.15 | 0.43 | +0.06 | +28.57% | 6 | 0 | 35.21% |
| UNH240712P00450000 | 2024-07-03 12:51PM EDT | 450.00 | 0.37 | 0.23 | 0.51 | +0.19 | +105.56% | 26 | 0 | 32.94% |
| UNH240712P00455000 | 2024-07-03 12:59PM EDT | 455.00 | 0.42 | 0.15 | 0.43 | +0.27 | +180.00% | 18 | 0 | 28.44% |
| UNH240712P00460000 | 2024-07-03 12:59PM EDT | 460.00 | 0.53 | 0.44 | 0.63 | +0.27 | +103.85% | 38 | 0 | 27.20% |
| UNH240712P00465000 | 2024-07-03 12:41PM EDT | 465.00 | 0.85 | 0.71 | 0.91 | +0.47 | +123.68% | 35 | 0 | 25.84% |
| UNH240712P00470000 | 2024-07-03 12:51PM EDT | 470.00 | 1.23 | 1.12 | 1.40 | +0.82 | +200.00% | 86 | 175 | 24.95% |
| UNH240712P00472500 | 2024-07-03 12:43PM EDT | 472.50 | 1.62 | 1.41 | 1.71 | +1.02 | +170.00% | 41 | 0 | 24.41% |
| UNH240712P00475000 | 2024-07-03 12:59PM EDT | 475.00 | 1.94 | 1.84 | 2.10 | +1.30 | +203.13% | 103 | 0 | 23.94% |
| UNH240712P00477500 | 2024-07-03 12:53PM EDT | 477.50 | 2.25 | 2.30 | 2.63 | +1.40 | +164.71% | 57 | 0 | 23.73% |
| UNH240712P00480000 | 2024-07-03 12:56PM EDT | 480.00 | 3.10 | 2.86 | 3.20 | +1.86 | +150.00% | 761 | 160 | 23.28% |
| UNH240712P00482500 | 2024-07-03 12:58PM EDT | 482.50 | 3.48 | 3.50 | 4.00 | +2.09 | +150.36% | 23 | 0 | 23.29% |
| UNH240712P00485000 | 2024-07-03 12:57PM EDT | 485.00 | 4.45 | 4.30 | 4.85 | +2.38 | +114.98% | 1,624 | 0 | 23.01% |
| UNH240712P00487500 | 2024-07-03 12:15PM EDT | 487.50 | 5.11 | 5.25 | 5.75 | +2.82 | +123.14% | 398 | 0 | 22.47% |
| UNH240712P00490000 | 2024-07-03 12:38PM EDT | 490.00 | 6.45 | 6.40 | 6.95 | +3.22 | +99.69% | 105 | 0 | 22.47% |
| UNH240712P00492500 | 2024-07-03 12:14PM EDT | 492.50 | 7.45 | 7.70 | 8.20 | +3.31 | +79.95% | 28 | 50 | 22.15% |
| UNH240712P00495000 | 2024-07-03 11:32AM EDT | 495.00 | 9.40 | 9.10 | 9.70 | +4.30 | +84.31% | 1,321 | 66 | 22.19% |
| UNH240712P00500000 | 2024-07-03 10:37AM EDT | 500.00 | 11.92 | 12.05 | 13.25 | +4.32 | +56.84% | 26 | 0 | 22.83% |
| UNH240712P00502500 | 2024-07-03 9:41AM EDT | 502.50 | 14.47 | 13.90 | 15.20 | +4.82 | +49.95% | 4 | 0 | 23.19% |
| UNH240712P00505000 | 2024-07-03 12:00PM EDT | 505.00 | 16.39 | 15.80 | 18.75 | +3.69 | +29.06% | 1 | 0 | 29.88% |
| UNH240712P00507500 | 2024-07-02 10:06AM EDT | 507.50 | 13.35 | 17.65 | 19.70 | 0.00 | - | 1 | 26 | 25.59% |
| UNH240712P00510000 | 2024-07-02 1:08PM EDT | 510.00 | 15.49 | 18.75 | 22.30 | 0.00 | - | 8 | 0 | 28.21% |
| UNH240712P00515000 | 2024-07-03 10:25AM EDT | 515.00 | 25.73 | 23.15 | 28.55 | +3.89 | +17.81% | 2 | 9 | 38.32% |
| UNH240712P00520000 | 2024-07-03 12:00PM EDT | 520.00 | 30.19 | 28.35 | 32.70 | -4.51 | -13.00% | 1 | 0 | 38.42% |
© 2024 Yahoo. All rights reserved.