UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802C00430000 | 2024-07-01 10:15AM EDT | 430.00 | 76.50 | 60.95 | 65.90 | 0.00 | - | 1 | 0 | 48.62% |
| UNH240802C00445000 | 2024-07-02 12:51PM EDT | 445.00 | 55.52 | 47.40 | 52.45 | 0.00 | - | 1 | 2 | 43.99% |
| UNH240802C00470000 | 2024-06-20 1:43PM EDT | 470.00 | 26.42 | 28.15 | 30.90 | 0.00 | - | 10 | 0 | 35.27% |
| UNH240802C00475000 | 2024-06-27 3:58PM EDT | 475.00 | 24.15 | 25.45 | 27.15 | 0.00 | - | - | 0 | 34.03% |
| UNH240802C00480000 | 2024-07-03 12:50PM EDT | 480.00 | 22.96 | 19.65 | 24.40 | -5.64 | -19.72% | 40 | 0 | 34.35% |
| UNH240802C00485000 | 2024-06-28 9:40AM EDT | 485.00 | 25.68 | 19.50 | 21.55 | 0.00 | - | 1 | 0 | 34.10% |
| UNH240802C00490000 | 2024-07-03 12:59PM EDT | 490.00 | 17.70 | 17.00 | 18.35 | -2.90 | -14.08% | 23 | 0 | 32.85% |
| UNH240802C00495000 | 2024-07-03 12:24PM EDT | 495.00 | 15.10 | 14.35 | 15.50 | -2.05 | -11.95% | 41 | 0 | 31.86% |
| UNH240802C00500000 | 2024-07-03 11:09AM EDT | 500.00 | 12.65 | 12.35 | 13.25 | -2.95 | -18.91% | 28 | 0 | 31.54% |
| UNH240802C00505000 | 2024-07-02 3:54PM EDT | 505.00 | 13.80 | 9.65 | 11.65 | 0.00 | - | 1 | 0 | 32.03% |
| UNH240802C00510000 | 2024-07-03 10:53AM EDT | 510.00 | 8.56 | 8.25 | 9.50 | -1.53 | -15.16% | 5 | 0 | 31.10% |
| UNH240802C00515000 | 2024-07-03 11:57AM EDT | 515.00 | 7.50 | 6.85 | 8.00 | -1.67 | -18.21% | 2 | 25 | 31.01% |
| UNH240802C00520000 | 2024-07-03 10:59AM EDT | 520.00 | 5.91 | 5.45 | 6.65 | -0.19 | -3.11% | 6 | 45 | 30.84% |
| UNH240802C00525000 | 2024-07-03 11:31AM EDT | 525.00 | 5.10 | 2.80 | 5.65 | -1.10 | -17.74% | 17 | 23 | 31.07% |
| UNH240802C00530000 | 2024-07-03 10:16AM EDT | 530.00 | 4.05 | 3.25 | 7.75 | -1.05 | -20.59% | 8 | 52 | 38.27% |
| UNH240802C00535000 | 2024-07-03 9:46AM EDT | 535.00 | 4.37 | 2.92 | 3.90 | -1.05 | -19.37% | 1 | 0 | 31.13% |
| UNH240802C00540000 | 2024-07-01 9:50AM EDT | 540.00 | 5.12 | 2.05 | 3.45 | 0.00 | - | 1 | 0 | 31.88% |
| UNH240802C00550000 | 2024-07-01 3:45PM EDT | 550.00 | 2.14 | 1.25 | 2.78 | 0.00 | - | 14 | 0 | 33.55% |
| UNH240802C00555000 | 2024-06-28 3:56PM EDT | 555.00 | 3.40 | 0.73 | 3.35 | 0.00 | - | 12 | 0 | 37.32% |
| UNH240802C00565000 | 2024-07-01 1:20PM EDT | 565.00 | 1.20 | 0.19 | 2.58 | 0.00 | - | 2 | 1 | 38.10% |
| UNH240802C00570000 | 2024-07-01 10:24AM EDT | 570.00 | 1.53 | 0.17 | 2.66 | 0.00 | - | 1 | 0 | 40.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802P00400000 | 2024-06-28 3:24PM EDT | 400.00 | 0.68 | 0.01 | 4.45 | 0.00 | - | 1 | 1 | 59.99% |
| UNH240802P00405000 | 2024-06-18 3:15PM EDT | 405.00 | 0.99 | 0.01 | 4.55 | 0.00 | - | - | 1 | 57.65% |
| UNH240802P00410000 | 2024-06-28 3:24PM EDT | 410.00 | 0.84 | 0.15 | 4.70 | 0.00 | - | 1 | 2 | 55.49% |
| UNH240802P00420000 | 2024-06-28 2:20PM EDT | 420.00 | 1.03 | 0.56 | 4.45 | 0.00 | - | 1 | 1 | 49.17% |
| UNH240802P00425000 | 2024-07-01 9:30AM EDT | 425.00 | 0.85 | 1.18 | 1.97 | 0.00 | - | 1 | 0 | 36.76% |
| UNH240802P00430000 | 2024-07-03 12:56PM EDT | 430.00 | 1.75 | 1.63 | 2.58 | +0.61 | +53.51% | 6 | 26 | 37.05% |
| UNH240802P00435000 | 2024-07-03 12:48PM EDT | 435.00 | 2.15 | 1.91 | 2.25 | +0.64 | +42.38% | 9 | 0 | 33.29% |
| UNH240802P00440000 | 2024-07-03 11:28AM EDT | 440.00 | 2.47 | 2.35 | 2.66 | +0.12 | +5.11% | 3 | 0 | 32.47% |
| UNH240802P00445000 | 2024-07-03 11:34AM EDT | 445.00 | 3.00 | 2.73 | 3.25 | +0.75 | +33.33% | 3 | 36 | 31.99% |
| UNH240802P00450000 | 2024-07-03 11:25AM EDT | 450.00 | 3.54 | 2.55 | 4.10 | +1.26 | +55.26% | 12 | 35 | 31.94% |
| UNH240802P00455000 | 2024-07-03 11:25AM EDT | 455.00 | 4.26 | 4.15 | 5.00 | +1.49 | +53.79% | 15 | 0 | 31.60% |
| UNH240802P00460000 | 2024-07-03 11:43AM EDT | 460.00 | 5.15 | 5.05 | 6.15 | +1.59 | +44.66% | 13 | 47 | 31.50% |
| UNH240802P00465000 | 2024-07-03 10:43AM EDT | 465.00 | 6.25 | 6.15 | 7.25 | +1.90 | +43.68% | 8 | 0 | 30.88% |
| UNH240802P00470000 | 2024-07-03 10:22AM EDT | 470.00 | 7.65 | 7.25 | 11.10 | +1.82 | +31.22% | 2 | 0 | 35.45% |
| UNH240802P00475000 | 2024-07-02 10:37AM EDT | 475.00 | 6.80 | 8.85 | 10.25 | 0.00 | - | 5 | 0 | 30.18% |
| UNH240802P00480000 | 2024-07-03 11:28AM EDT | 480.00 | 10.69 | 10.55 | 14.20 | +2.84 | +36.18% | 2 | 0 | 33.79% |
| UNH240802P00485000 | 2024-07-03 11:32AM EDT | 485.00 | 12.94 | 12.65 | 13.65 | +2.13 | +19.70% | 1 | 0 | 28.67% |
| UNH240802P00490000 | 2024-07-03 11:42AM EDT | 490.00 | 15.39 | 14.95 | 16.25 | +3.39 | +28.25% | 3 | 65 | 28.91% |
| UNH240802P00495000 | 2024-07-03 11:33AM EDT | 495.00 | 18.23 | 17.55 | 18.85 | +4.13 | +29.29% | 5 | 56 | 28.72% |
| UNH240802P00500000 | 2024-07-03 10:43AM EDT | 500.00 | 21.00 | 19.50 | 22.70 | +4.26 | +25.45% | 2 | 17 | 30.35% |
| UNH240802P00505000 | 2024-06-20 10:53AM EDT | 505.00 | 29.45 | 23.30 | 25.80 | 0.00 | - | - | 2 | 30.25% |
| UNH240802P00510000 | 2024-06-27 12:24PM EDT | 510.00 | 27.80 | 26.35 | 29.95 | 0.00 | - | 1 | 2 | 31.76% |
| UNH240802P00515000 | 2024-07-02 1:21PM EDT | 515.00 | 25.89 | 29.80 | 32.60 | 0.00 | - | 1 | 0 | 29.97% |
| UNH240802P00520000 | 2024-06-20 10:39AM EDT | 520.00 | 42.00 | 33.30 | 36.90 | 0.00 | - | - | 0 | 31.15% |
© 2024 Yahoo. All rights reserved.