UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00240000 | 2024-04-30 9:47AM EDT | 240.00 | 250.60 | 245.90 | 252.00 | 0.00 | - | 2 | 2 | 75.65% |
| UNH240920C00250000 | 2024-04-16 9:36AM EDT | 250.00 | 224.50 | 234.95 | 241.60 | 0.00 | - | - | 2 | 69.43% |
| UNH240920C00270000 | 2024-01-17 3:34PM EDT | 270.00 | 262.95 | 254.75 | 259.85 | 0.00 | - | - | 1 | 136.58% |
| UNH240920C00290000 | 2024-04-03 3:24PM EDT | 290.00 | 175.10 | 194.40 | 201.30 | 0.00 | - | 2 | 2 | 54.64% |
| UNH240920C00300000 | 2024-04-03 3:24PM EDT | 300.00 | 165.55 | 186.25 | 191.55 | 0.00 | - | 2 | 4 | 54.76% |
| UNH240920C00330000 | 2024-02-13 3:03PM EDT | 330.00 | 195.84 | 163.50 | 170.50 | 0.00 | - | 1 | 1 | 61.67% |
| UNH240920C00350000 | 2024-04-23 9:35AM EDT | 350.00 | 145.00 | 137.85 | 143.25 | 0.00 | - | 1 | 179 | 48.63% |
| UNH240920C00360000 | 2024-04-03 9:53AM EDT | 360.00 | 109.10 | 128.30 | 133.70 | 0.00 | - | 2 | 3 | 46.27% |
| UNH240920C00370000 | 2024-04-15 10:48AM EDT | 370.00 | 87.00 | 118.80 | 124.20 | 0.00 | - | 5 | 6 | 43.96% |
| UNH240920C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 78.30 | 107.45 | 114.85 | 0.00 | - | 5 | 12 | 41.85% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 99.80 | 100.00 | 106.90 | 0.00 | - | 2 | 11 | 41.54% |
| UNH240920C00400000 | 2024-04-24 9:33AM EDT | 400.00 | 94.20 | 89.60 | 97.85 | 0.00 | - | 2 | 84 | 39.56% |
| UNH240920C00410000 | 2024-04-15 3:08PM EDT | 410.00 | 55.60 | 83.80 | 87.25 | 0.00 | - | 26 | 33 | 35.67% |
| UNH240920C00420000 | 2024-04-18 11:39AM EDT | 420.00 | 86.81 | 75.15 | 77.15 | 0.00 | - | 4 | 30 | 32.41% |
| UNH240920C00430000 | 2024-05-01 9:38AM EDT | 430.00 | 65.56 | 66.70 | 68.20 | -13.41 | -16.98% | 1 | 71 | 30.41% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 440.00 | 70.49 | 55.65 | 60.55 | 0.00 | - | 3 | 60 | 29.56% |
| UNH240920C00450000 | 2024-04-26 3:59PM EDT | 450.00 | 61.85 | 49.50 | 52.80 | 0.00 | - | 1 | 146 | 28.31% |
| UNH240920C00460000 | 2024-04-30 12:29PM EDT | 460.00 | 44.25 | 42.45 | 45.05 | 0.00 | - | 6 | 912 | 26.78% |
| UNH240920C00470000 | 2024-05-01 3:52PM EDT | 470.00 | 38.16 | 37.25 | 38.30 | -8.14 | -17.58% | 2 | 795 | 25.82% |
| UNH240920C00480000 | 2024-04-29 1:26PM EDT | 480.00 | 34.30 | 29.85 | 32.05 | -1.50 | -4.19% | 2 | 395 | 24.90% |
| UNH240920C00490000 | 2024-04-30 12:32PM EDT | 490.00 | 25.14 | 25.80 | 26.15 | -0.76 | -2.93% | 1 | 354 | 23.86% |
| UNH240920C00500000 | 2024-05-01 3:54PM EDT | 500.00 | 20.90 | 20.90 | 21.40 | +0.20 | +0.97% | 8 | 319 | 23.33% |
| UNH240920C00510000 | 2024-05-01 2:37PM EDT | 510.00 | 18.50 | 16.80 | 17.15 | +1.50 | +8.82% | 21 | 518 | 22.76% |
| UNH240920C00520000 | 2024-05-01 3:09PM EDT | 520.00 | 14.55 | 11.75 | 13.90 | +1.00 | +7.38% | 33 | 648 | 22.60% |
| UNH240920C00530000 | 2024-05-01 3:10PM EDT | 530.00 | 11.40 | 8.85 | 10.85 | +0.90 | +8.57% | 3 | 445 | 22.16% |
| UNH240920C00540000 | 2024-05-01 11:05AM EDT | 540.00 | 8.40 | 7.85 | 8.45 | +0.30 | +3.70% | 6 | 615 | 21.89% |
| UNH240920C00550000 | 2024-05-01 3:49PM EDT | 550.00 | 6.33 | 4.60 | 6.50 | +0.18 | +2.93% | 12 | 1,283 | 21.65% |
| UNH240920C00560000 | 2024-04-30 11:23AM EDT | 560.00 | 4.60 | 4.60 | 4.95 | 0.00 | - | 1 | 549 | 21.46% |
| UNH240920C00570000 | 2024-05-01 11:14AM EDT | 570.00 | 3.86 | 3.45 | 3.80 | +0.26 | +7.22% | 1 | 560 | 21.41% |
| UNH240920C00580000 | 2024-05-01 3:07PM EDT | 580.00 | 3.05 | 2.57 | 2.94 | +0.35 | +12.96% | 10 | 204 | 21.47% |
| UNH240920C00590000 | 2024-05-01 12:36PM EDT | 590.00 | 2.22 | 1.95 | 2.32 | -0.20 | -8.26% | 5 | 426 | 21.64% |
| UNH240920C00600000 | 2024-05-01 11:52AM EDT | 600.00 | 1.70 | 1.54 | 1.81 | +0.12 | +7.59% | 6 | 241 | 21.78% |
| UNH240920C00610000 | 2024-04-15 12:35PM EDT | 610.00 | 0.88 | 1.05 | 1.57 | 0.00 | - | 1 | 95 | 22.38% |
| UNH240920C00620000 | 2024-04-30 1:32PM EDT | 620.00 | 0.89 | 0.72 | 1.57 | 0.00 | - | 5 | 148 | 23.60% |
| UNH240920C00630000 | 2024-04-16 10:03AM EDT | 630.00 | 0.87 | 0.45 | 1.35 | 0.00 | - | 1 | 17 | 24.07% |
| UNH240920C00640000 | 2024-05-01 11:48AM EDT | 640.00 | 0.48 | 0.27 | 1.17 | -0.98 | -67.12% | 1 | 86 | 24.56% |
| UNH240920C00650000 | 2024-05-01 1:04PM EDT | 650.00 | 0.60 | 0.21 | 1.03 | -0.31 | -34.07% | 5 | 196 | 25.07% |
| UNH240920C00660000 | 2024-04-12 2:33PM EDT | 660.00 | 0.43 | 0.16 | 0.92 | 0.00 | - | 1 | 31 | 25.62% |
| UNH240920C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.54 | 0.12 | 0.84 | 0.00 | - | 1 | 146 | 26.25% |
| UNH240920C00680000 | 2024-03-22 12:03PM EDT | 680.00 | 0.59 | 0.25 | 1.31 | 0.00 | - | 10 | 58 | 29.30% |
| UNH240920C00700000 | 2024-04-18 11:07AM EDT | 700.00 | 0.40 | 0.07 | 0.71 | 0.00 | - | 19 | 43 | 28.36% |
| UNH240920C00720000 | 2024-04-12 2:26PM EDT | 720.00 | 0.19 | 0.05 | 0.66 | 0.00 | - | 2 | 15 | 29.82% |
| UNH240920C00740000 | 2024-04-08 9:30AM EDT | 740.00 | 0.20 | 0.04 | 0.63 | 0.00 | - | 2 | 5 | 31.31% |
| UNH240920C00760000 | 2024-03-25 9:34AM EDT | 760.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 12.50% |
| UNH240920C00780000 | 2024-04-15 1:04PM EDT | 780.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 31 | 128 | 30.71% |
| UNH240920C00800000 | 2024-04-19 11:03AM EDT | 800.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 1 | 203 | 31.79% |
| UNH240920C00820000 | 2024-03-07 12:47PM EDT | 820.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 42 | 33.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00230000 | 2024-04-16 12:21PM EDT | 230.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 60 | 73 | 54.10% |
| UNH240920P00240000 | 2024-04-19 10:09AM EDT | 240.00 | 0.27 | 0.05 | 0.57 | 0.00 | - | 26 | 313 | 51.54% |
| UNH240920P00250000 | 2024-04-15 9:50AM EDT | 250.00 | 0.43 | 0.07 | 0.61 | 0.00 | - | - | 1 | 49.27% |
| UNH240920P00260000 | 2024-04-02 10:00AM EDT | 260.00 | 0.40 | 0.09 | 0.66 | 0.00 | - | 2 | 7 | 47.16% |
| UNH240920P00270000 | 2024-04-22 3:54PM EDT | 270.00 | 0.44 | 0.11 | 0.72 | 0.00 | - | 4 | 123 | 45.15% |
| UNH240920P00280000 | 2024-04-15 9:50AM EDT | 280.00 | 0.79 | 0.14 | 0.80 | 0.00 | - | 1 | 33 | 43.34% |
| UNH240920P00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.60 | 0.17 | 0.87 | 0.00 | - | 1 | 50 | 41.41% |
| UNH240920P00300000 | 2024-04-16 3:48PM EDT | 300.00 | 0.92 | 0.03 | 0.94 | 0.00 | - | 59 | 52 | 39.48% |
| UNH240920P00310000 | 2024-05-01 9:39AM EDT | 310.00 | 0.95 | 0.24 | 0.82 | +0.37 | +63.79% | 1 | 65 | 36.28% |
| UNH240920P00320000 | 2024-05-01 9:39AM EDT | 320.00 | 1.08 | 0.28 | 1.12 | +0.29 | +36.71% | 1 | 55 | 35.85% |
| UNH240920P00330000 | 2024-04-25 10:32AM EDT | 330.00 | 0.80 | 0.34 | 1.24 | 0.00 | - | 30 | 131 | 34.17% |
| UNH240920P00340000 | 2024-04-26 1:34PM EDT | 340.00 | 0.90 | 0.50 | 1.41 | 0.00 | - | 217 | 251 | 32.67% |
| UNH240920P00350000 | 2024-04-30 11:25AM EDT | 350.00 | 1.16 | 0.69 | 1.70 | 0.00 | - | 25 | 54 | 31.55% |
| UNH240920P00360000 | 2024-05-01 1:04PM EDT | 360.00 | 1.50 | 0.94 | 1.98 | +0.55 | +57.89% | 10 | 36 | 30.22% |
| UNH240920P00370000 | 2024-05-01 11:32AM EDT | 370.00 | 1.68 | 1.26 | 2.13 | -1.01 | -37.55% | 1 | 79 | 28.38% |
| UNH240920P00380000 | 2024-04-30 2:17PM EDT | 380.00 | 2.07 | 1.97 | 2.21 | 0.00 | - | 4 | 170 | 26.32% |
| UNH240920P00390000 | 2024-04-30 11:50AM EDT | 390.00 | 2.62 | 2.49 | 2.77 | 0.00 | - | 6 | 806 | 25.42% |
| UNH240920P00400000 | 2024-04-30 12:09PM EDT | 400.00 | 3.20 | 3.15 | 3.40 | 0.00 | - | 1 | 901 | 24.41% |
| UNH240920P00410000 | 2024-05-01 10:26AM EDT | 410.00 | 4.15 | 4.05 | 4.30 | +0.73 | +21.35% | 4 | 166 | 23.62% |
| UNH240920P00420000 | 2024-04-30 12:44PM EDT | 420.00 | 5.35 | 5.15 | 5.45 | 0.00 | - | 2 | 671 | 22.88% |
| UNH240920P00430000 | 2024-05-01 11:02AM EDT | 430.00 | 6.70 | 6.50 | 6.85 | -0.05 | -0.74% | 14 | 471 | 22.11% |
| UNH240920P00440000 | 2024-05-01 11:02AM EDT | 440.00 | 8.45 | 8.25 | 10.05 | -0.10 | -1.17% | 13 | 1,165 | 22.97% |
| UNH240920P00450000 | 2024-05-01 2:41PM EDT | 450.00 | 9.80 | 10.40 | 11.40 | -0.90 | -8.41% | 17 | 805 | 21.31% |
| UNH240920P00460000 | 2024-05-01 3:07PM EDT | 460.00 | 12.20 | 13.10 | 13.60 | +0.35 | +2.95% | 2 | 417 | 20.16% |
| UNH240920P00470000 | 2024-05-01 3:07PM EDT | 470.00 | 15.15 | 16.25 | 17.50 | -1.40 | -8.46% | 2 | 838 | 20.08% |
| UNH240920P00480000 | 2024-05-01 3:07PM EDT | 480.00 | 18.80 | 20.35 | 20.70 | -1.15 | -5.76% | 115 | 514 | 18.87% |
| UNH240920P00490000 | 2024-04-30 11:50AM EDT | 490.00 | 25.10 | 24.85 | 25.40 | 0.00 | - | 5 | 487 | 18.38% |
| UNH240920P00500000 | 2024-04-29 3:13PM EDT | 500.00 | 30.18 | 30.00 | 30.65 | +2.63 | +9.55% | 1 | 224 | 17.75% |
| UNH240920P00510000 | 2024-04-26 3:57PM EDT | 510.00 | 29.80 | 35.60 | 37.20 | 0.00 | - | 3 | 284 | 17.64% |
| UNH240920P00520000 | 2024-04-24 9:36AM EDT | 520.00 | 44.55 | 40.70 | 44.40 | 0.00 | - | 1 | 231 | 17.53% |
| UNH240920P00530000 | 2024-04-16 10:48AM EDT | 530.00 | 65.00 | 49.35 | 51.65 | 0.00 | - | 1 | 387 | 16.85% |
| UNH240920P00540000 | 2024-04-22 9:33AM EDT | 540.00 | 57.55 | 57.25 | 59.95 | +8.70 | +17.81% | 1 | 44 | 16.70% |
| UNH240920P00550000 | 2024-04-22 3:57PM EDT | 550.00 | 61.00 | 65.55 | 68.00 | 0.00 | - | 3 | 1 | 15.36% |
| UNH240920P00560000 | 2024-04-23 11:01AM EDT | 560.00 | 68.55 | 74.70 | 77.25 | 0.00 | - | 1 | 3 | 15.27% |
| UNH240920P00570000 | 2024-03-05 12:18PM EDT | 570.00 | 97.60 | 110.45 | 115.65 | 0.00 | - | 3 | 0 | 48.72% |
| UNH240920P00580000 | 2024-02-06 12:38PM EDT | 580.00 | 74.50 | 101.15 | 108.00 | 0.00 | - | 3 | 170 | 33.73% |
| UNH240920P00590000 | 2024-02-14 11:34AM EDT | 590.00 | 75.65 | 94.65 | 104.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00600000 | 2024-01-18 2:26PM EDT | 600.00 | 90.81 | 78.25 | 81.45 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00610000 | 2024-03-27 3:55PM EDT | 610.00 | 117.29 | 113.05 | 115.85 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240920P00620000 | 2024-03-27 3:55PM EDT | 620.00 | 127.31 | 121.30 | 125.80 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00630000 | 2024-01-11 3:37PM EDT | 630.00 | 91.60 | 109.00 | 115.65 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240920P00640000 | 2023-12-21 12:27PM EDT | 640.00 | 121.45 | 133.00 | 142.70 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00650000 | 2024-01-24 1:10PM EDT | 650.00 | 134.95 | 120.95 | 125.15 | 0.00 | - | - | 0 | 0.00% |
| UNH240920P00670000 | 2024-01-11 11:13AM EDT | 670.00 | 132.65 | 149.00 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.