UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240726C00400000 | 2024-06-18 2:58PM EDT | 400.00 | 86.95 | 88.60 | 95.30 | 0.00 | - | - | 0 | 55.88% |
| UNH240726C00410000 | 2024-06-25 10:09AM EDT | 410.00 | 81.21 | 79.10 | 84.25 | 0.00 | - | - | 0 | 61.91% |
| UNH240726C00420000 | 2024-06-13 1:08PM EDT | 420.00 | 72.22 | 69.15 | 75.80 | 0.00 | - | 14 | 14 | 61.69% |
| UNH240726C00430000 | 2024-06-18 11:16AM EDT | 430.00 | 60.57 | 59.95 | 65.20 | 0.00 | - | - | 1 | 53.11% |
| UNH240726C00455000 | 2024-06-25 10:09AM EDT | 455.00 | 38.71 | 38.85 | 41.35 | 0.00 | - | 1 | 15 | 40.25% |
| UNH240726C00470000 | 2024-07-02 9:30AM EDT | 470.00 | 31.89 | 25.65 | 29.20 | 0.00 | - | 1 | 0 | 36.39% |
| UNH240726C00475000 | 2024-06-13 11:30AM EDT | 475.00 | 24.29 | 24.45 | 25.80 | 0.00 | - | 1 | 2 | 35.92% |
| UNH240726C00480000 | 2024-07-03 12:28PM EDT | 480.00 | 21.60 | 21.00 | 22.50 | -6.87 | -24.13% | 2 | 0 | 35.22% |
| UNH240726C00485000 | 2024-07-02 9:30AM EDT | 485.00 | 21.35 | 18.15 | 19.40 | 0.00 | - | 1 | 0 | 34.51% |
| UNH240726C00490000 | 2024-07-03 12:52PM EDT | 490.00 | 16.13 | 15.80 | 16.65 | -1.79 | -9.99% | 7 | 28 | 34.05% |
| UNH240726C00495000 | 2024-07-03 10:39AM EDT | 495.00 | 14.30 | 13.35 | 14.15 | -3.30 | -18.75% | 5 | 0 | 33.63% |
| UNH240726C00500000 | 2024-07-03 11:08AM EDT | 500.00 | 11.25 | 10.95 | 11.95 | -3.45 | -23.47% | 7 | 208 | 33.33% |
| UNH240726C00505000 | 2024-07-03 11:16AM EDT | 505.00 | 9.90 | 9.20 | 12.70 | -1.72 | -14.80% | 13 | 0 | 38.80% |
| UNH240726C00510000 | 2024-07-03 12:39PM EDT | 510.00 | 7.75 | 7.30 | 8.15 | -2.11 | -21.40% | 6 | 349 | 32.50% |
| UNH240726C00515000 | 2024-07-03 11:08AM EDT | 515.00 | 6.85 | 6.15 | 6.75 | -1.45 | -17.47% | 4 | 0 | 32.46% |
| UNH240726C00520000 | 2024-07-03 11:07AM EDT | 520.00 | 5.02 | 4.90 | 5.55 | -2.48 | -33.07% | 5 | 0 | 32.43% |
| UNH240726C00525000 | 2024-07-03 11:58AM EDT | 525.00 | 4.25 | 3.80 | 5.50 | -1.15 | -21.30% | 10 | 88 | 35.08% |
| UNH240726C00530000 | 2024-07-03 11:08AM EDT | 530.00 | 3.27 | 2.99 | 3.60 | -1.03 | -23.95% | 9 | 0 | 32.18% |
| UNH240726C00535000 | 2024-07-03 11:09AM EDT | 535.00 | 2.82 | 2.36 | 3.15 | -0.73 | -20.56% | 1 | 0 | 33.08% |
| UNH240726C00540000 | 2024-07-03 9:52AM EDT | 540.00 | 2.60 | 2.12 | 2.49 | -0.17 | -6.14% | 1 | 35 | 32.92% |
| UNH240726C00545000 | 2024-07-01 3:44PM EDT | 545.00 | 2.00 | 1.72 | 2.03 | 0.00 | - | 2 | 0 | 33.12% |
| UNH240726C00550000 | 2024-07-03 11:48AM EDT | 550.00 | 1.46 | 1.33 | 1.67 | -0.18 | -10.98% | 15 | 43 | 33.42% |
| UNH240726C00555000 | 2024-07-01 12:03PM EDT | 555.00 | 1.60 | 0.88 | 1.41 | 0.00 | - | 1 | 39 | 33.94% |
| UNH240726C00565000 | 2024-06-20 10:14AM EDT | 565.00 | 0.65 | 0.17 | 1.75 | 0.00 | - | 1 | 0 | 39.48% |
| UNH240726C00570000 | 2024-06-13 2:12PM EDT | 570.00 | 0.85 | 0.01 | 2.96 | 0.00 | - | 2 | 0 | 47.11% |
| UNH240726C00580000 | 2024-06-13 2:58PM EDT | 580.00 | 1.42 | 0.01 | 4.35 | 0.00 | - | 1 | 1 | 56.62% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240726P00395000 | 2024-06-21 3:22PM EDT | 395.00 | 0.67 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 60.18% |
| UNH240726P00405000 | 2024-06-28 2:43PM EDT | 405.00 | 0.40 | 0.02 | 2.50 | 0.00 | - | 10 | 0 | 55.80% |
| UNH240726P00410000 | 2024-07-03 11:48AM EDT | 410.00 | 0.75 | 0.39 | 1.18 | -0.01 | -1.32% | 3 | 4 | 44.51% |
| UNH240726P00415000 | 2024-06-27 10:52AM EDT | 415.00 | 0.90 | 0.26 | 4.80 | 0.00 | - | - | 0 | 50.39% |
| UNH240726P00420000 | 2024-07-03 11:14AM EDT | 420.00 | 0.72 | 0.55 | 1.20 | -0.08 | -10.00% | 4 | 10 | 39.73% |
| UNH240726P00425000 | 2024-06-27 12:47PM EDT | 425.00 | 1.06 | 0.61 | 1.73 | 0.00 | - | 1 | 5 | 40.63% |
| UNH240726P00430000 | 2024-07-03 12:58PM EDT | 430.00 | 1.32 | 1.18 | 2.21 | +0.30 | +29.41% | 3 | 0 | 40.54% |
| UNH240726P00435000 | 2024-07-02 2:03PM EDT | 435.00 | 0.95 | 1.45 | 1.84 | 0.00 | - | 1 | 0 | 36.01% |
| UNH240726P00440000 | 2024-07-03 12:23PM EDT | 440.00 | 2.05 | 1.85 | 2.34 | +0.76 | +58.91% | 4 | 0 | 35.71% |
| UNH240726P00445000 | 2024-07-03 12:58PM EDT | 445.00 | 2.43 | 2.26 | 2.80 | +0.85 | +53.80% | 304 | 109 | 34.82% |
| UNH240726P00450000 | 2024-07-03 12:32PM EDT | 450.00 | 3.09 | 2.91 | 3.75 | +1.00 | +47.85% | 29 | 49 | 35.32% |
| UNH240726P00455000 | 2024-07-03 12:40PM EDT | 455.00 | 3.88 | 3.60 | 4.00 | +1.32 | +51.56% | 693 | 0 | 33.05% |
| UNH240726P00460000 | 2024-07-03 12:32PM EDT | 460.00 | 4.69 | 3.80 | 5.15 | +1.27 | +37.13% | 33 | 0 | 33.23% |
| UNH240726P00465000 | 2024-07-03 12:40PM EDT | 465.00 | 5.84 | 5.20 | 6.45 | +1.98 | +51.30% | 405 | 138 | 33.25% |
| UNH240726P00470000 | 2024-07-02 11:46AM EDT | 470.00 | 4.93 | 6.65 | 7.55 | 0.00 | - | 1 | 0 | 32.28% |
| UNH240726P00475000 | 2024-07-03 12:58PM EDT | 475.00 | 8.40 | 8.25 | 9.85 | +1.83 | +27.85% | 24 | 90 | 33.59% |
| UNH240726P00480000 | 2024-07-03 12:59PM EDT | 480.00 | 10.60 | 9.95 | 10.60 | +2.45 | +30.06% | 23 | 0 | 30.96% |
| UNH240726P00485000 | 2024-07-03 9:30AM EDT | 485.00 | 11.95 | 12.00 | 13.05 | +2.60 | +27.81% | 18 | 0 | 31.50% |
| UNH240726P00490000 | 2024-07-03 11:44AM EDT | 490.00 | 14.50 | 14.35 | 17.05 | +3.65 | +33.64% | 2 | 0 | 34.65% |
| UNH240726P00495000 | 2024-07-03 11:33AM EDT | 495.00 | 17.22 | 16.80 | 20.10 | +3.71 | +27.46% | 5 | 0 | 35.35% |
| UNH240726P00500000 | 2024-07-03 10:38AM EDT | 500.00 | 19.15 | 19.65 | 22.70 | +6.10 | +46.74% | 1 | 0 | 34.66% |
| UNH240726P00505000 | 2024-07-03 11:33AM EDT | 505.00 | 23.22 | 22.40 | 24.05 | +9.22 | +65.86% | 5 | 0 | 30.77% |
| UNH240726P00510000 | 2024-07-01 9:33AM EDT | 510.00 | 15.78 | 25.65 | 28.55 | 0.00 | - | 7 | 0 | 33.16% |
| UNH240726P00520000 | 2024-06-17 2:27PM EDT | 520.00 | 32.52 | 33.00 | 35.30 | 0.00 | - | - | 0 | 31.50% |
| UNH240726P00525000 | 2024-06-17 12:12PM EDT | 525.00 | 37.63 | 37.00 | 39.50 | 0.00 | - | 1 | 6 | 32.03% |
| UNH240726P00530000 | 2024-06-12 11:53AM EDT | 530.00 | 40.29 | 41.00 | 44.50 | 0.00 | - | - | 0 | 34.60% |
© 2024 Yahoo. All rights reserved.