UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816C00340000 | 2024-04-16 10:21AM EDT | 340.00 | 137.30 | 151.45 | 153.60 | 0.00 | - | - | 1 | 49.44% |
| UNH240816C00390000 | 2024-04-15 2:48PM EDT | 390.00 | 67.32 | 102.80 | 105.00 | 0.00 | - | - | 10 | 37.28% |
| UNH240816C00400000 | 2024-04-24 2:09PM EDT | 400.00 | 95.00 | 93.60 | 96.00 | 0.00 | - | 2 | 11 | 36.08% |
| UNH240816C00410000 | 2024-05-01 3:48PM EDT | 410.00 | 81.80 | 84.40 | 86.25 | 0.00 | - | 411 | 413 | 33.38% |
| UNH240816C00420000 | 2024-04-18 10:18AM EDT | 420.00 | 90.00 | 75.70 | 77.35 | 0.00 | - | 2 | 7 | 31.96% |
| UNH240816C00430000 | 2024-04-22 10:54AM EDT | 430.00 | 75.03 | 66.85 | 68.30 | 0.00 | - | 1 | 5 | 30.08% |
| UNH240816C00440000 | 2024-04-18 9:38AM EDT | 440.00 | 65.00 | 58.55 | 59.80 | 0.00 | - | 10 | 28 | 28.70% |
| UNH240816C00450000 | 2024-05-02 1:12PM EDT | 450.00 | 53.35 | 50.10 | 51.65 | 0.00 | - | 13 | 46 | 27.41% |
| UNH240816C00460000 | 2024-05-02 1:12PM EDT | 460.00 | 45.60 | 42.50 | 43.55 | 0.00 | - | 5 | 143 | 25.82% |
| UNH240816C00470000 | 2024-05-02 2:21PM EDT | 470.00 | 38.70 | 35.95 | 36.80 | 0.00 | - | 3 | 81 | 25.23% |
| UNH240816C00480000 | 2024-05-03 10:33AM EDT | 480.00 | 29.00 | 29.10 | 30.05 | -4.00 | -12.12% | 2 | 91 | 24.11% |
| UNH240816C00490000 | 2024-05-03 10:22AM EDT | 490.00 | 23.30 | 23.85 | 24.75 | -3.95 | -14.50% | 20 | 104 | 23.84% |
| UNH240816C00500000 | 2024-05-03 11:06AM EDT | 500.00 | 19.20 | 18.95 | 19.65 | -1.00 | -4.95% | 54 | 152 | 23.16% |
| UNH240816C00510000 | 2024-05-03 11:04AM EDT | 510.00 | 14.80 | 14.70 | 15.05 | -1.10 | -6.92% | 37 | 172 | 22.34% |
| UNH240816C00520000 | 2024-05-03 11:05AM EDT | 520.00 | 11.35 | 11.20 | 11.45 | -0.80 | -6.58% | 11 | 204 | 21.85% |
| UNH240816C00530000 | 2024-05-03 11:03AM EDT | 530.00 | 8.45 | 8.30 | 8.50 | -0.90 | -9.63% | 8 | 92 | 21.40% |
| UNH240816C00540000 | 2024-05-02 10:48AM EDT | 540.00 | 7.00 | 6.20 | 6.85 | 0.00 | - | 2 | 69 | 21.90% |
| UNH240816C00550000 | 2024-04-30 10:45AM EDT | 550.00 | 4.32 | 4.35 | 4.70 | +0.27 | +7.14% | 1 | 203 | 21.17% |
| UNH240816C00560000 | 2024-04-30 10:46AM EDT | 560.00 | 2.79 | 3.20 | 3.55 | 0.00 | - | 4 | 124 | 21.31% |
| UNH240816C00570000 | 2024-04-30 10:32AM EDT | 570.00 | 2.18 | 2.27 | 2.51 | 0.00 | - | 3 | 192 | 21.13% |
| UNH240816C00580000 | 2024-04-22 3:32PM EDT | 580.00 | 2.46 | 1.70 | 1.91 | 0.00 | - | 8 | 26 | 21.41% |
| UNH240816C00590000 | 2024-05-02 3:12PM EDT | 590.00 | 1.55 | 1.23 | 1.43 | 0.00 | - | 2 | 28 | 21.61% |
| UNH240816C00600000 | 2024-05-03 9:57AM EDT | 600.00 | 1.15 | 0.54 | 1.41 | +0.15 | +15.00% | 1 | 22 | 23.03% |
| UNH240816C00610000 | 2024-04-25 1:47PM EDT | 610.00 | 1.05 | 0.32 | 1.16 | 0.00 | - | 10 | 21 | 23.56% |
| UNH240816C00620000 | 2024-04-24 12:33PM EDT | 620.00 | 0.57 | 0.22 | 0.99 | 0.00 | - | 1 | 20 | 24.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816P00290000 | 2024-04-19 2:12PM EDT | 290.00 | 0.32 | 0.09 | 0.62 | 0.00 | - | 1 | 5 | 46.41% |
| UNH240816P00300000 | 2024-04-17 10:14AM EDT | 300.00 | 0.40 | 0.10 | 0.68 | 0.00 | - | 9 | 37 | 44.34% |
| UNH240816P00310000 | 2024-04-16 9:30AM EDT | 310.00 | 0.81 | 0.01 | 0.74 | 0.00 | - | - | 3 | 42.26% |
| UNH240816P00330000 | 2024-04-11 9:39AM EDT | 330.00 | 1.48 | 0.19 | 0.89 | 0.00 | - | - | 1 | 38.28% |
| UNH240816P00340000 | 2024-04-19 2:12PM EDT | 340.00 | 0.68 | 0.22 | 0.97 | 0.00 | - | 1 | 5 | 36.29% |
| UNH240816P00350000 | 2024-04-30 12:55PM EDT | 350.00 | 0.75 | 0.28 | 1.09 | 0.00 | - | 15 | 19 | 34.51% |
| UNH240816P00360000 | 2024-04-19 10:00AM EDT | 360.00 | 0.97 | 0.42 | 1.16 | 0.00 | - | 1 | 3 | 32.41% |
| UNH240816P00370000 | 2024-04-03 11:31AM EDT | 370.00 | 2.80 | 0.59 | 1.44 | 0.00 | - | 1 | 4 | 31.25% |
| UNH240816P00380000 | 2024-04-17 2:17PM EDT | 380.00 | 1.89 | 0.83 | 1.71 | 0.00 | - | 2 | 19 | 29.82% |
| UNH240816P00390000 | 2024-05-02 1:18PM EDT | 390.00 | 1.49 | 1.40 | 1.71 | 0.00 | - | 10 | 40 | 27.31% |
| UNH240816P00400000 | 2024-04-30 3:04PM EDT | 400.00 | 2.31 | 1.66 | 2.14 | 0.00 | - | 6 | 181 | 26.17% |
| UNH240816P00410000 | 2024-04-24 12:00PM EDT | 410.00 | 3.01 | 2.26 | 2.71 | 0.00 | - | 12 | 23 | 25.10% |
| UNH240816P00420000 | 2024-05-02 1:02PM EDT | 420.00 | 3.25 | 3.35 | 3.55 | 0.00 | - | 5 | 306 | 24.28% |
| UNH240816P00430000 | 2024-05-02 12:11PM EDT | 430.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 67 | 23.42% |
| UNH240816P00440000 | 2024-05-02 1:02PM EDT | 440.00 | 5.60 | 5.20 | 5.95 | 0.00 | - | 2 | 144 | 22.59% |
| UNH240816P00450000 | 2024-05-03 10:25AM EDT | 450.00 | 7.71 | 7.50 | 7.75 | +0.86 | +12.55% | 1 | 202 | 21.88% |
| UNH240816P00460000 | 2024-05-01 10:47AM EDT | 460.00 | 11.15 | 9.70 | 9.95 | 0.00 | - | 5 | 153 | 21.10% |
| UNH240816P00470000 | 2024-05-03 10:41AM EDT | 470.00 | 13.45 | 12.55 | 12.95 | +1.05 | +8.47% | 32 | 231 | 20.61% |
| UNH240816P00480000 | 2024-05-03 10:52AM EDT | 480.00 | 17.05 | 16.05 | 16.45 | +1.70 | +11.07% | 24 | 140 | 19.96% |
| UNH240816P00490000 | 2024-05-03 11:04AM EDT | 490.00 | 20.70 | 20.40 | 20.95 | +2.15 | +11.00% | 19 | 123 | 19.60% |
| UNH240816P00500000 | 2024-05-03 10:37AM EDT | 500.00 | 26.60 | 25.30 | 25.95 | +3.20 | +13.68% | 7 | 153 | 18.98% |
| UNH240816P00510000 | 2024-04-29 9:53AM EDT | 510.00 | 27.50 | 30.60 | 32.45 | 0.00 | - | 7 | 78 | 19.08% |
| UNH240816P00520000 | 2024-04-19 2:26PM EDT | 520.00 | 31.80 | 37.25 | 38.70 | 0.00 | - | 7 | 7 | 18.16% |
| UNH240816P00530000 | 2024-04-19 1:26PM EDT | 530.00 | 34.50 | 45.00 | 46.30 | 0.00 | - | 1 | 1 | 17.93% |
| UNH240816P00540000 | 2024-03-28 11:25AM EDT | 540.00 | 50.80 | 46.80 | 48.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.