UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220C00320000 | 2024-06-13 11:17AM EDT | 320.00 | 174.20 | 173.55 | 180.60 | 0.00 | - | 36 | 0 | 50.76% |
| UNH241220C00330000 | 2024-06-28 3:51PM EDT | 330.00 | 174.55 | 163.90 | 170.90 | 0.00 | - | 1 | 0 | 54.61% |
| UNH241220C00350000 | 2024-06-10 1:43PM EDT | 350.00 | 145.55 | 144.90 | 151.75 | 0.00 | - | - | 0 | 49.79% |
| UNH241220C00370000 | 2024-04-22 9:30AM EDT | 370.00 | 141.32 | 160.55 | 168.00 | 0.00 | - | 1 | 1 | 80.26% |
| UNH241220C00380000 | 2024-06-28 3:51PM EDT | 380.00 | 127.54 | 118.20 | 123.95 | 0.00 | - | 1 | 1 | 43.74% |
| UNH241220C00400000 | 2024-06-04 2:03PM EDT | 400.00 | 118.25 | 101.45 | 104.30 | 0.00 | - | 5 | 0 | 38.24% |
| UNH241220C00410000 | 2024-06-14 3:21PM EDT | 410.00 | 99.24 | 92.80 | 95.60 | 0.00 | - | 2 | 0 | 36.72% |
| UNH241220C00420000 | 2024-06-17 2:58PM EDT | 420.00 | 86.10 | 83.45 | 87.00 | 0.00 | - | 1 | 1 | 35.17% |
| UNH241220C00430000 | 2024-06-05 9:30AM EDT | 430.00 | 92.95 | 76.55 | 78.90 | 0.00 | - | 1 | 0 | 33.97% |
| UNH241220C00440000 | 2024-07-01 10:38AM EDT | 440.00 | 79.23 | 68.85 | 71.10 | 0.00 | - | 10 | 0 | 32.85% |
| UNH241220C00450000 | 2024-06-28 9:32AM EDT | 450.00 | 75.00 | 61.80 | 64.20 | 0.00 | - | 1 | 66 | 32.29% |
| UNH241220C00460000 | 2024-06-27 1:29PM EDT | 460.00 | 52.30 | 54.75 | 56.50 | 0.00 | - | 2 | 0 | 30.82% |
| UNH241220C00470000 | 2024-06-27 1:31PM EDT | 470.00 | 45.60 | 47.05 | 50.45 | 0.00 | - | 200 | 407 | 30.44% |
| UNH241220C00480000 | 2024-07-03 10:04AM EDT | 480.00 | 44.71 | 42.10 | 43.80 | -1.29 | -2.80% | 2 | 0 | 29.32% |
| UNH241220C00490000 | 2024-07-03 12:45PM EDT | 490.00 | 37.20 | 35.70 | 37.85 | -3.67 | -8.98% | 8 | 54 | 28.45% |
| UNH241220C00500000 | 2024-07-03 10:13AM EDT | 500.00 | 32.62 | 30.40 | 32.45 | -1.38 | -4.06% | 2 | 0 | 27.70% |
| UNH241220C00510000 | 2024-07-03 12:01PM EDT | 510.00 | 27.30 | 25.85 | 27.85 | -3.30 | -10.78% | 3 | 51 | 27.25% |
| UNH241220C00520000 | 2024-07-03 11:59AM EDT | 520.00 | 23.20 | 21.75 | 24.55 | -4.20 | -15.33% | 10 | 0 | 27.47% |
| UNH241220C00530000 | 2024-07-03 11:59AM EDT | 530.00 | 19.50 | 18.30 | 20.00 | -2.29 | -10.51% | 8 | 207 | 26.41% |
| UNH241220C00540000 | 2024-07-03 12:01PM EDT | 540.00 | 16.35 | 15.60 | 17.10 | -1.60 | -8.91% | 13 | 159 | 26.34% |
| UNH241220C00550000 | 2024-07-03 12:03PM EDT | 550.00 | 13.67 | 12.60 | 14.05 | -2.88 | -17.40% | 2 | 303 | 25.84% |
| UNH241220C00560000 | 2024-07-03 12:37PM EDT | 560.00 | 11.25 | 10.85 | 11.70 | -0.80 | -6.64% | 6 | 0 | 25.64% |
| UNH241220C00570000 | 2024-06-28 10:52AM EDT | 570.00 | 11.60 | 9.00 | 9.85 | 0.00 | - | 58 | 140 | 25.62% |
| UNH241220C00580000 | 2024-07-02 3:24PM EDT | 580.00 | 8.50 | 7.40 | 8.05 | 0.00 | - | 7 | 0 | 25.38% |
| UNH241220C00590000 | 2024-07-03 10:14AM EDT | 590.00 | 6.30 | 6.05 | 6.65 | -0.70 | -10.00% | 4 | 137 | 25.30% |
| UNH241220C00600000 | 2024-07-03 11:56AM EDT | 600.00 | 5.30 | 4.95 | 5.50 | -0.20 | -3.64% | 1 | 0 | 25.27% |
| UNH241220C00610000 | 2024-07-03 12:37PM EDT | 610.00 | 4.25 | 4.10 | 4.45 | -1.00 | -19.05% | 2 | 0 | 25.12% |
| UNH241220C00620000 | 2024-06-28 1:29PM EDT | 620.00 | 3.78 | 3.35 | 3.80 | 0.00 | - | 2 | 10 | 25.36% |
| UNH241220C00640000 | 2024-06-28 9:32AM EDT | 640.00 | 3.00 | 1.96 | 6.10 | 0.00 | - | 1 | 0 | 31.42% |
| UNH241220C00660000 | 2024-06-21 11:17AM EDT | 660.00 | 1.06 | 1.38 | 2.94 | 0.00 | - | 1 | 7 | 28.37% |
| UNH241220C00680000 | 2024-05-10 1:54PM EDT | 680.00 | 1.85 | 0.65 | 2.15 | 0.00 | - | 1 | 1 | 28.58% |
| UNH241220C00700000 | 2024-06-25 11:46AM EDT | 700.00 | 0.62 | 0.43 | 3.75 | 0.00 | - | 1 | 2 | 34.24% |
| UNH241220C00720000 | 2024-05-20 9:38AM EDT | 720.00 | 0.71 | 0.00 | 4.75 | 0.00 | - | - | 1 | 38.20% |
| UNH241220C00740000 | 2024-06-21 11:41AM EDT | 740.00 | 0.47 | 0.35 | 3.85 | 0.00 | - | 2 | 0 | 38.34% |
| UNH241220C00760000 | 2024-06-28 3:56PM EDT | 760.00 | 1.35 | 0.37 | 3.30 | 0.00 | - | 4 | 0 | 38.92% |
| UNH241220C00780000 | 2024-06-27 10:12AM EDT | 780.00 | 0.27 | 0.01 | 2.78 | 0.00 | - | 2 | 0 | 39.33% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220P00250000 | 2024-06-20 11:42AM EDT | 250.00 | 0.60 | 0.01 | 2.84 | 0.00 | - | 16 | 0 | 52.34% |
| UNH241220P00300000 | 2024-05-30 9:44AM EDT | 300.00 | 0.93 | 0.01 | 4.80 | 0.00 | - | 3 | 3 | 51.15% |
| UNH241220P00320000 | 2024-06-21 12:45PM EDT | 320.00 | 1.01 | 0.42 | 3.15 | 0.00 | - | 2 | 0 | 41.25% |
| UNH241220P00330000 | 2024-07-01 3:05PM EDT | 330.00 | 1.31 | 0.52 | 3.45 | 0.00 | - | 1 | 0 | 39.61% |
| UNH241220P00350000 | 2024-07-03 11:11AM EDT | 350.00 | 1.67 | 0.85 | 2.17 | -0.20 | -10.70% | 1 | 0 | 31.29% |
| UNH241220P00360000 | 2024-06-25 2:37PM EDT | 360.00 | 2.09 | 0.96 | 4.25 | 0.00 | - | 1 | 15 | 34.19% |
| UNH241220P00370000 | 2024-07-02 2:37PM EDT | 370.00 | 2.24 | 2.62 | 2.99 | 0.00 | - | 1 | 0 | 29.08% |
| UNH241220P00380000 | 2024-07-01 3:27PM EDT | 380.00 | 3.10 | 2.79 | 3.95 | 0.00 | - | 6 | 0 | 28.88% |
| UNH241220P00390000 | 2024-07-02 9:30AM EDT | 390.00 | 3.50 | 4.05 | 4.40 | 0.00 | - | 4 | 0 | 27.42% |
| UNH241220P00400000 | 2024-07-03 11:07AM EDT | 400.00 | 5.30 | 5.00 | 5.40 | +0.70 | +15.22% | 1 | 0 | 26.73% |
| UNH241220P00410000 | 2024-07-01 2:12PM EDT | 410.00 | 5.56 | 6.15 | 6.60 | 0.00 | - | 2 | 0 | 26.05% |
| UNH241220P00420000 | 2024-07-01 3:52PM EDT | 420.00 | 7.00 | 7.60 | 8.30 | 0.00 | - | 8 | 0 | 25.70% |
| UNH241220P00430000 | 2024-07-03 9:53AM EDT | 430.00 | 8.60 | 9.40 | 10.00 | +0.10 | +1.18% | 1 | 147 | 25.01% |
| UNH241220P00440000 | 2024-07-03 10:52AM EDT | 440.00 | 12.00 | 11.55 | 12.10 | +1.75 | +17.07% | 3 | 103 | 24.42% |
| UNH241220P00450000 | 2024-07-02 3:27PM EDT | 450.00 | 12.24 | 14.00 | 14.85 | 0.00 | - | 6 | 610 | 24.10% |
| UNH241220P00460000 | 2024-07-03 11:23AM EDT | 460.00 | 17.00 | 16.90 | 17.75 | +2.00 | +13.33% | 3 | 0 | 23.54% |
| UNH241220P00470000 | 2024-07-03 12:09PM EDT | 470.00 | 20.40 | 20.25 | 21.75 | +2.50 | +13.97% | 5 | 0 | 23.51% |
| UNH241220P00480000 | 2024-07-03 11:59AM EDT | 480.00 | 24.40 | 24.00 | 24.70 | +4.75 | +24.17% | 4 | 0 | 22.28% |
| UNH241220P00490000 | 2024-07-03 12:10PM EDT | 490.00 | 28.35 | 28.25 | 29.55 | +2.85 | +11.18% | 24 | 0 | 22.14% |
| UNH241220P00500000 | 2024-07-02 3:06PM EDT | 500.00 | 29.35 | 31.75 | 33.95 | 0.00 | - | 34 | 114 | 21.26% |
| UNH241220P00510000 | 2024-07-03 12:08PM EDT | 510.00 | 38.85 | 37.70 | 39.40 | +4.40 | +12.77% | 2 | 0 | 20.76% |
| UNH241220P00520000 | 2024-07-01 12:24PM EDT | 520.00 | 38.70 | 44.10 | 45.70 | 0.00 | - | 19 | 0 | 20.49% |
| UNH241220P00530000 | 2024-07-01 10:53AM EDT | 530.00 | 43.00 | 50.35 | 52.10 | 0.00 | - | 5 | 85 | 19.86% |
| UNH241220P00540000 | 2024-07-01 10:53AM EDT | 540.00 | 49.35 | 57.10 | 61.20 | 0.00 | - | 24 | 0 | 21.20% |
| UNH241220P00550000 | 2024-06-28 10:13AM EDT | 550.00 | 59.24 | 64.85 | 67.00 | 0.00 | - | 3 | 0 | 19.07% |
© 2024 Yahoo. All rights reserved.