UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719C00230000 | 2024-04-10 9:38AM EDT | 230.00 | 229.68 | 256.05 | 262.00 | 0.00 | - | - | 10 | 98.22% |
| UNH240719C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 247.23 | 236.65 | 238.90 | 0.00 | - | 1 | 1 | 80.59% |
| UNH240719C00280000 | 2024-04-18 1:27PM EDT | 280.00 | 215.42 | 207.30 | 209.55 | 0.00 | - | - | 1 | 72.33% |
| UNH240719C00300000 | 2024-04-22 1:00PM EDT | 300.00 | 197.68 | 187.40 | 189.65 | 0.00 | - | - | 1 | 65.05% |
| UNH240719C00310000 | 2024-04-16 12:44PM EDT | 310.00 | 165.29 | 177.70 | 180.05 | 0.00 | - | - | 6 | 62.93% |
| UNH240719C00330000 | 2024-04-16 3:43PM EDT | 330.00 | 143.90 | 157.80 | 160.05 | 0.00 | - | - | 4 | 55.81% |
| UNH240719C00350000 | 2024-04-17 9:36AM EDT | 350.00 | 139.40 | 138.35 | 140.55 | 0.00 | - | - | 1 | 50.67% |
| UNH240719C00370000 | 2024-04-11 11:05AM EDT | 370.00 | 81.15 | 118.85 | 121.15 | 0.00 | - | - | 1 | 48.57% |
| UNH240719C00380000 | 2024-04-19 10:12AM EDT | 380.00 | 127.25 | 109.20 | 111.30 | 0.00 | - | 4 | 8 | 45.34% |
| UNH240719C00390000 | 2024-02-29 11:04AM EDT | 390.00 | 114.60 | 106.70 | 112.75 | 0.00 | - | - | 3 | 58.12% |
| UNH240719C00400000 | 2024-05-01 1:27PM EDT | 400.00 | 92.50 | 90.00 | 92.05 | +4.18 | +4.73% | 6 | 12 | 39.85% |
| UNH240719C00410000 | 2024-04-16 11:33AM EDT | 410.00 | 68.90 | 80.70 | 82.65 | 0.00 | - | 1 | 3 | 37.43% |
| UNH240719C00420000 | 2024-04-29 3:09PM EDT | 420.00 | 74.50 | 71.25 | 73.60 | 0.00 | - | 1 | 8 | 35.48% |
| UNH240719C00430000 | 2024-04-29 10:03AM EDT | 430.00 | 69.87 | 62.95 | 64.00 | 0.00 | - | 1 | 12 | 32.40% |
| UNH240719C00440000 | 2024-04-29 10:03AM EDT | 440.00 | 60.97 | 54.15 | 55.30 | 0.00 | - | 1 | 68 | 30.54% |
| UNH240719C00450000 | 2024-04-30 3:50PM EDT | 450.00 | 43.97 | 45.85 | 46.90 | 0.00 | - | 12 | 696 | 28.75% |
| UNH240719C00460000 | 2024-04-29 12:22PM EDT | 460.00 | 41.78 | 37.95 | 39.00 | 0.00 | - | 1 | 295 | 27.16% |
| UNH240719C00470000 | 2024-04-30 3:50PM EDT | 470.00 | 29.42 | 31.05 | 31.65 | 0.00 | - | 11 | 616 | 25.71% |
| UNH240719C00480000 | 2024-05-01 2:33PM EDT | 480.00 | 25.75 | 24.75 | 25.50 | +1.37 | +5.62% | 6 | 290 | 24.98% |
| UNH240719C00490000 | 2024-05-01 12:42PM EDT | 490.00 | 19.95 | 19.30 | 19.60 | +2.00 | +11.14% | 17 | 402 | 23.79% |
| UNH240719C00500000 | 2024-05-01 3:07PM EDT | 500.00 | 15.40 | 14.80 | 14.95 | +2.00 | +14.93% | 115 | 1,053 | 23.18% |
| UNH240719C00510000 | 2024-04-30 11:58AM EDT | 510.00 | 10.82 | 10.90 | 11.10 | +0.92 | +9.29% | 6 | 452 | 22.65% |
| UNH240719C00520000 | 2024-05-01 12:29PM EDT | 520.00 | 8.30 | 7.85 | 8.25 | +1.05 | +14.48% | 5 | 213 | 22.49% |
| UNH240719C00530000 | 2024-05-01 1:10PM EDT | 530.00 | 6.14 | 5.60 | 5.95 | +0.94 | +18.08% | 6 | 599 | 22.26% |
| UNH240719C00540000 | 2024-05-01 11:55AM EDT | 540.00 | 4.30 | 4.00 | 4.30 | +0.70 | +19.44% | 2 | 618 | 22.25% |
| UNH240719C00550000 | 2024-05-01 1:34PM EDT | 550.00 | 3.20 | 2.80 | 3.10 | +0.41 | +14.70% | 7 | 771 | 22.33% |
| UNH240719C00560000 | 2024-05-01 3:14PM EDT | 560.00 | 2.08 | 2.06 | 2.27 | -0.21 | -9.17% | 11 | 365 | 22.57% |
| UNH240719C00570000 | 2024-04-26 12:50PM EDT | 570.00 | 1.55 | 1.48 | 1.68 | -0.55 | -26.19% | 2 | 71 | 22.90% |
| UNH240719C00580000 | 2024-05-01 11:40AM EDT | 580.00 | 1.18 | 1.08 | 1.30 | -0.09 | -7.09% | 1 | 87 | 23.44% |
| UNH240719C00590000 | 2024-05-01 9:53AM EDT | 590.00 | 0.76 | 0.53 | 1.28 | -0.07 | -8.43% | 4 | 162 | 25.09% |
| UNH240719C00600000 | 2024-04-30 11:05AM EDT | 600.00 | 0.58 | 0.27 | 1.07 | 0.00 | - | 1 | 101 | 25.87% |
| UNH240719C00610000 | 2024-03-18 11:20AM EDT | 610.00 | 1.12 | 0.26 | 0.95 | 0.00 | - | 2 | 58 | 26.87% |
| UNH240719C00620000 | 2024-04-30 12:09PM EDT | 620.00 | 0.41 | 0.00 | 0.80 | 0.00 | - | 1 | 31 | 27.56% |
| UNH240719C00630000 | 2024-04-23 10:42AM EDT | 630.00 | 0.40 | 0.00 | 0.72 | 0.00 | - | 5 | 19 | 28.53% |
| UNH240719C00640000 | 2024-04-04 12:50PM EDT | 640.00 | 0.27 | 0.00 | 0.71 | 0.00 | - | 2 | 110 | 29.86% |
| UNH240719C00650000 | 2024-03-11 2:41PM EDT | 650.00 | 0.60 | 0.08 | 0.48 | 0.00 | - | 1 | 16 | 29.42% |
| UNH240719C00660000 | 2024-04-26 11:27AM EDT | 660.00 | 0.51 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 32.04% |
| UNH240719C00670000 | 2024-03-05 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | - | 1 | 31.47% |
| UNH240719C00690000 | 2024-04-23 10:12AM EDT | 690.00 | 0.21 | 0.00 | 0.52 | 0.00 | - | - | 2 | 34.77% |
| UNH240719C00700000 | 2024-03-14 3:25PM EDT | 700.00 | 0.24 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 34.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719P00300000 | 2024-04-16 3:18PM EDT | 300.00 | 0.40 | 0.00 | 0.52 | 0.00 | - | 1 | 15 | 48.44% |
| UNH240719P00310000 | 2024-04-19 10:09AM EDT | 310.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 46.48% |
| UNH240719P00330000 | 2024-04-18 10:17AM EDT | 330.00 | 0.29 | 0.30 | 0.72 | 0.00 | - | 5 | 10 | 41.92% |
| UNH240719P00340000 | 2024-04-22 11:54AM EDT | 340.00 | 0.36 | 0.00 | 0.79 | 0.00 | - | 4 | 9 | 39.69% |
| UNH240719P00350000 | 2024-04-19 11:17AM EDT | 350.00 | 0.41 | 0.24 | 0.65 | 0.00 | - | 2 | 12 | 35.72% |
| UNH240719P00360000 | 2024-04-15 9:46AM EDT | 360.00 | 2.35 | 0.15 | 0.95 | 0.00 | - | 1 | 13 | 35.28% |
| UNH240719P00370000 | 2024-04-18 10:38AM EDT | 370.00 | 0.80 | 0.28 | 0.76 | 0.00 | - | 1 | 29 | 31.26% |
| UNH240719P00380000 | 2024-04-29 12:02PM EDT | 380.00 | 0.79 | 0.45 | 1.23 | 0.00 | - | 2 | 187 | 31.35% |
| UNH240719P00390000 | 2024-04-29 12:02PM EDT | 390.00 | 1.01 | 1.00 | 1.49 | 0.00 | - | 2 | 399 | 29.76% |
| UNH240719P00400000 | 2024-04-30 12:09PM EDT | 400.00 | 1.50 | 1.08 | 1.52 | +0.05 | +3.45% | 2 | 75 | 27.08% |
| UNH240719P00410000 | 2024-04-30 2:49PM EDT | 410.00 | 2.04 | 1.75 | 1.98 | 0.00 | - | 8 | 104 | 25.87% |
| UNH240719P00420000 | 2024-04-30 2:49PM EDT | 420.00 | 2.75 | 2.40 | 2.58 | 0.00 | - | 8 | 108 | 24.65% |
| UNH240719P00430000 | 2024-04-30 2:52PM EDT | 430.00 | 3.81 | 3.20 | 3.50 | 0.00 | - | 3 | 215 | 23.73% |
| UNH240719P00440000 | 2024-05-01 3:13PM EDT | 440.00 | 4.40 | 4.40 | 4.65 | -0.40 | -8.33% | 15 | 474 | 22.68% |
| UNH240719P00450000 | 2024-05-01 3:16PM EDT | 450.00 | 6.13 | 6.05 | 6.15 | -0.62 | -9.19% | 51 | 759 | 21.62% |
| UNH240719P00460000 | 2024-05-01 3:16PM EDT | 460.00 | 8.25 | 8.15 | 8.45 | -0.81 | -8.94% | 12 | 451 | 21.01% |
| UNH240719P00470000 | 2024-05-01 12:59PM EDT | 470.00 | 11.35 | 10.90 | 11.20 | -0.35 | -2.99% | 17 | 309 | 20.16% |
| UNH240719P00480000 | 2024-05-01 2:32PM EDT | 480.00 | 14.55 | 14.45 | 14.80 | -0.90 | -5.83% | 9 | 455 | 19.43% |
| UNH240719P00490000 | 2024-05-01 9:47AM EDT | 490.00 | 20.90 | 19.00 | 19.35 | +0.95 | +4.76% | 1 | 245 | 18.81% |
| UNH240719P00500000 | 2024-05-01 12:12PM EDT | 500.00 | 24.39 | 24.15 | 24.65 | -1.06 | -4.17% | 2 | 254 | 17.98% |
| UNH240719P00510000 | 2024-04-30 10:49AM EDT | 510.00 | 31.90 | 30.30 | 30.95 | 0.00 | - | 10 | 239 | 17.19% |
| UNH240719P00520000 | 2024-04-26 10:46AM EDT | 520.00 | 32.50 | 37.60 | 39.30 | 0.00 | - | 10 | 64 | 18.04% |
| UNH240719P00530000 | 2024-04-29 3:48PM EDT | 530.00 | 43.40 | 45.15 | 47.00 | 0.00 | - | 2 | 12 | 16.89% |
| UNH240719P00540000 | 2024-04-04 3:30PM EDT | 540.00 | 84.40 | 53.60 | 55.10 | 0.00 | - | 110 | 0 | 14.32% |
| UNH240719P00550000 | 2024-03-19 10:56AM EDT | 550.00 | 61.33 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719P00560000 | 2024-03-06 11:01AM EDT | 560.00 | 84.50 | 104.00 | 106.15 | 0.00 | - | 2 | 0 | 62.67% |
© 2024 Yahoo. All rights reserved.