UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-04-02 10:59AM EDT | 230.00 | 230.00 | 256.45 | 261.80 | 0.00 | - | 1 | 4 | 59.27% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 245.00 | 252.05 | 0.00 | - | 1 | 23 | 54.71% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 237.55 | 242.65 | 0.00 | - | 1 | 24 | 55.88% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 68.92% |
| UNH250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 229.71 | 229.65 | 235.10 | 0.00 | - | 1 | 3 | 70.49% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 67.89% |
| UNH250117C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 66.27% |
| UNH250117C00300000 | 2024-04-18 9:32AM EDT | 300.00 | 199.65 | 188.65 | 195.40 | 0.00 | - | 1 | 28 | 51.45% |
| UNH250117C00310000 | 2024-04-12 10:49AM EDT | 310.00 | 143.36 | 180.50 | 187.00 | 0.00 | - | 2 | 13 | 50.92% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 89.44% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 55.95% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 89.93% |
| UNH250117C00350000 | 2024-04-19 10:49AM EDT | 350.00 | 163.00 | 143.70 | 150.00 | 0.00 | - | 3 | 42 | 43.75% |
| UNH250117C00360000 | 2024-04-30 10:21AM EDT | 360.00 | 137.42 | 134.70 | 142.00 | 0.00 | - | 1 | 6 | 43.18% |
| UNH250117C00370000 | 2024-04-18 12:39PM EDT | 370.00 | 136.83 | 125.80 | 132.35 | 0.00 | - | 1 | 5 | 40.89% |
| UNH250117C00380000 | 2024-04-22 9:48AM EDT | 380.00 | 130.43 | 117.10 | 121.40 | 0.00 | - | 1 | 11 | 37.40% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 85.12 | 109.40 | 111.95 | 0.00 | - | 1 | 16 | 35.36% |
| UNH250117C00400000 | 2024-05-01 2:18PM EDT | 400.00 | 103.45 | 101.45 | 103.40 | -10.05 | -8.85% | 2 | 236 | 34.08% |
| UNH250117C00410000 | 2024-04-23 3:56PM EDT | 410.00 | 96.59 | 93.10 | 95.35 | 0.00 | - | 1 | 20 | 33.10% |
| UNH250117C00420000 | 2024-04-23 3:47PM EDT | 420.00 | 89.10 | 85.45 | 87.55 | 0.00 | - | 3 | 95 | 32.18% |
| UNH250117C00430000 | 2024-04-30 3:58PM EDT | 430.00 | 78.50 | 77.90 | 79.90 | 0.00 | - | 1 | 68 | 31.24% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 440.00 | 75.25 | 70.70 | 72.40 | 0.00 | - | 2 | 69 | 30.25% |
| UNH250117C00450000 | 2024-04-30 3:24PM EDT | 450.00 | 63.90 | 61.05 | 65.60 | 0.00 | - | 1 | 611 | 29.58% |
| UNH250117C00460000 | 2024-04-30 3:55PM EDT | 460.00 | 57.92 | 57.60 | 58.90 | 0.00 | - | 5 | 344 | 28.80% |
| UNH250117C00470000 | 2024-04-29 10:24AM EDT | 470.00 | 58.50 | 51.40 | 52.60 | 0.00 | - | 1 | 555 | 28.09% |
| UNH250117C00480000 | 2024-05-01 1:45PM EDT | 480.00 | 49.35 | 45.55 | 46.65 | -3.65 | -6.89% | 3 | 314 | 27.40% |
| UNH250117C00490000 | 2024-05-01 12:56PM EDT | 490.00 | 42.95 | 40.30 | 41.15 | +2.55 | +6.31% | 4 | 1,421 | 26.80% |
| UNH250117C00500000 | 2024-05-01 3:50PM EDT | 500.00 | 36.05 | 35.35 | 36.20 | +0.65 | +1.84% | 11 | 1,745 | 26.32% |
| UNH250117C00510000 | 2024-05-01 1:18PM EDT | 510.00 | 33.35 | 29.30 | 31.45 | +2.79 | +9.13% | 2 | 376 | 25.74% |
| UNH250117C00520000 | 2024-05-01 12:04PM EDT | 520.00 | 28.75 | 24.85 | 27.25 | -0.35 | -1.20% | 2 | 933 | 25.29% |
| UNH250117C00530000 | 2024-05-01 3:03PM EDT | 530.00 | 24.75 | 22.85 | 23.45 | +2.65 | +11.99% | 1 | 964 | 24.86% |
| UNH250117C00540000 | 2024-04-29 3:05PM EDT | 540.00 | 20.75 | 18.15 | 20.10 | 0.00 | - | 10 | 681 | 24.50% |
| UNH250117C00550000 | 2024-05-01 3:59PM EDT | 550.00 | 16.85 | 15.60 | 17.10 | +0.25 | +1.51% | 19 | 1,014 | 24.15% |
| UNH250117C00560000 | 2024-04-29 12:29PM EDT | 560.00 | 14.35 | 13.85 | 14.50 | -1.85 | -11.42% | 1 | 714 | 23.87% |
| UNH250117C00570000 | 2024-05-01 12:11PM EDT | 570.00 | 12.95 | 11.65 | 12.20 | +0.25 | +1.97% | 128 | 1,013 | 23.58% |
| UNH250117C00580000 | 2024-05-01 3:57PM EDT | 580.00 | 10.08 | 9.80 | 10.30 | -2.22 | -18.05% | 2 | 575 | 23.40% |
| UNH250117C00590000 | 2024-05-01 12:02PM EDT | 590.00 | 9.25 | 8.20 | 8.60 | +0.55 | +6.32% | 1 | 2,274 | 23.18% |
| UNH250117C00600000 | 2024-04-29 12:05PM EDT | 600.00 | 7.90 | 6.80 | 7.25 | 0.00 | - | 6 | 1,731 | 23.08% |
| UNH250117C00610000 | 2024-04-25 10:58AM EDT | 610.00 | 7.75 | 5.65 | 6.00 | 0.00 | - | 2 | 530 | 22.89% |
| UNH250117C00620000 | 2024-04-29 10:12AM EDT | 620.00 | 5.77 | 4.70 | 5.00 | 0.00 | - | 3 | 396 | 22.79% |
| UNH250117C00630000 | 2024-04-29 9:34AM EDT | 630.00 | 5.45 | 3.85 | 4.20 | 0.00 | - | 1 | 388 | 22.77% |
| UNH250117C00640000 | 2024-04-24 10:06AM EDT | 640.00 | 3.72 | 3.20 | 3.55 | 0.00 | - | 1 | 400 | 22.79% |
| UNH250117C00650000 | 2024-04-26 3:25PM EDT | 650.00 | 3.70 | 2.63 | 2.99 | 0.00 | - | 5 | 965 | 22.80% |
| UNH250117C00660000 | 2024-05-01 3:15PM EDT | 660.00 | 2.49 | 2.21 | 2.62 | -0.09 | -3.49% | 1 | 386 | 23.02% |
| UNH250117C00670000 | 2024-04-30 2:50PM EDT | 670.00 | 1.90 | 1.85 | 2.31 | 0.00 | - | 2 | 820 | 23.25% |
| UNH250117C00680000 | 2024-04-26 9:36AM EDT | 680.00 | 2.10 | 1.53 | 2.20 | 0.00 | - | 1 | 200 | 23.83% |
| UNH250117C00700000 | 2024-05-01 11:56AM EDT | 700.00 | 1.50 | 1.10 | 2.20 | -0.19 | -11.24% | 3 | 555 | 25.38% |
| UNH250117C00720000 | 2024-05-01 9:59AM EDT | 720.00 | 0.93 | 0.52 | 1.79 | +0.03 | +3.33% | 1 | 75 | 25.87% |
| UNH250117C00740000 | 2024-04-29 12:18PM EDT | 740.00 | 0.99 | 0.35 | 1.56 | 0.00 | - | 10 | 77 | 26.62% |
| UNH250117C00760000 | 2024-04-16 11:18AM EDT | 760.00 | 0.56 | 0.29 | 1.30 | 0.00 | - | 10 | 23 | 27.12% |
| UNH250117C00780000 | 2024-05-01 12:19PM EDT | 780.00 | 0.50 | 0.24 | 1.20 | +0.03 | +6.38% | 1 | 248 | 28.01% |
| UNH250117C00800000 | 2024-05-01 2:52PM EDT | 800.00 | 0.47 | 0.25 | 0.45 | -0.01 | -2.08% | 33 | 469 | 25.46% |
| UNH250117C00820000 | 2024-05-01 3:14PM EDT | 820.00 | 0.40 | 0.31 | 0.38 | +0.01 | +2.56% | 119 | 551 | 25.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-04-26 3:59PM EDT | 230.00 | 0.55 | 0.30 | 1.20 | 0.00 | - | 1 | 471 | 44.95% |
| UNH250117P00240000 | 2024-05-01 1:08PM EDT | 240.00 | 0.55 | 0.05 | 1.00 | +0.25 | +83.33% | 2 | 581 | 41.39% |
| UNH250117P00250000 | 2024-04-25 11:50AM EDT | 250.00 | 0.62 | 0.33 | 1.08 | 0.00 | - | 40 | 330 | 39.71% |
| UNH250117P00260000 | 2024-04-12 12:30PM EDT | 260.00 | 1.79 | 0.38 | 1.48 | 0.00 | - | 1 | 143 | 39.65% |
| UNH250117P00270000 | 2024-04-26 10:02AM EDT | 270.00 | 0.96 | 0.54 | 1.39 | 0.00 | - | 1 | 79 | 37.11% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.52 | 1.95 | 0.00 | - | 1 | 133 | 37.32% |
| UNH250117P00290000 | 2024-04-18 1:52PM EDT | 290.00 | 1.26 | 0.66 | 2.17 | 0.00 | - | 1 | 96 | 35.99% |
| UNH250117P00300000 | 2024-05-01 3:25PM EDT | 300.00 | 1.50 | 1.12 | 2.43 | -0.04 | -2.60% | 11 | 490 | 34.74% |
| UNH250117P00310000 | 2024-05-01 1:08PM EDT | 310.00 | 1.87 | 1.12 | 2.73 | -0.10 | -5.08% | 2 | 224 | 33.53% |
| UNH250117P00320000 | 2024-04-24 3:01PM EDT | 320.00 | 2.14 | 1.40 | 2.76 | 0.00 | - | 1 | 306 | 31.61% |
| UNH250117P00330000 | 2024-05-01 2:23PM EDT | 330.00 | 2.41 | 1.75 | 3.15 | +0.09 | +3.88% | 1 | 34 | 30.55% |
| UNH250117P00340000 | 2024-04-23 10:07AM EDT | 340.00 | 2.78 | 2.68 | 3.10 | 0.00 | - | 1 | 83 | 28.50% |
| UNH250117P00350000 | 2024-05-01 2:00PM EDT | 350.00 | 3.40 | 3.25 | 3.65 | +0.25 | +7.94% | 54 | 711 | 27.67% |
| UNH250117P00360000 | 2024-05-01 2:45PM EDT | 360.00 | 3.95 | 3.95 | 4.30 | -0.05 | -1.25% | 2 | 406 | 26.88% |
| UNH250117P00370000 | 2024-04-24 1:37PM EDT | 370.00 | 4.85 | 4.75 | 5.10 | 0.00 | - | 1 | 248 | 26.16% |
| UNH250117P00380000 | 2024-04-26 11:04AM EDT | 380.00 | 5.77 | 5.70 | 6.05 | +0.47 | +8.87% | 1 | 1,168 | 25.47% |
| UNH250117P00390000 | 2024-04-29 2:29PM EDT | 390.00 | 6.37 | 6.85 | 7.25 | 0.00 | - | 2 | 220 | 24.90% |
| UNH250117P00400000 | 2024-04-30 11:10AM EDT | 400.00 | 8.50 | 8.15 | 8.60 | 0.00 | - | 7 | 1,183 | 24.28% |
| UNH250117P00410000 | 2024-04-29 2:02PM EDT | 410.00 | 9.10 | 9.70 | 10.15 | 0.00 | - | 11 | 387 | 23.65% |
| UNH250117P00420000 | 2024-04-26 2:34PM EDT | 420.00 | 10.24 | 11.55 | 12.00 | 0.00 | - | 3 | 523 | 23.08% |
| UNH250117P00430000 | 2024-04-30 12:08PM EDT | 430.00 | 13.83 | 13.60 | 14.10 | 0.00 | - | 3 | 532 | 22.49% |
| UNH250117P00440000 | 2024-05-01 12:11PM EDT | 440.00 | 15.75 | 16.05 | 17.60 | +0.75 | +5.00% | 127 | 686 | 22.70% |
| UNH250117P00450000 | 2024-05-01 1:13PM EDT | 450.00 | 18.65 | 18.90 | 20.80 | -0.40 | -2.10% | 5 | 1,386 | 22.39% |
| UNH250117P00460000 | 2024-04-30 12:04PM EDT | 460.00 | 22.06 | 21.95 | 23.80 | 0.00 | - | 12 | 667 | 21.68% |
| UNH250117P00470000 | 2024-04-29 2:47PM EDT | 470.00 | 24.05 | 25.50 | 27.30 | 0.00 | - | 2 | 1,304 | 21.06% |
| UNH250117P00480000 | 2024-04-30 12:03PM EDT | 480.00 | 29.50 | 29.30 | 31.60 | 0.00 | - | 4 | 1,962 | 20.67% |
| UNH250117P00490000 | 2024-04-30 11:13AM EDT | 490.00 | 34.15 | 33.65 | 36.10 | 0.00 | - | 2 | 1,258 | 20.13% |
| UNH250117P00500000 | 2024-04-26 11:27AM EDT | 500.00 | 33.30 | 38.35 | 39.85 | 0.00 | - | 10 | 1,612 | 18.83% |
| UNH250117P00510000 | 2024-05-01 11:03AM EDT | 510.00 | 44.15 | 42.75 | 46.00 | +4.15 | +10.38% | 1 | 633 | 18.71% |
| UNH250117P00520000 | 2024-04-23 2:12PM EDT | 520.00 | 48.78 | 49.80 | 52.65 | 0.00 | - | 2 | 485 | 18.61% |
| UNH250117P00530000 | 2024-04-29 10:03AM EDT | 530.00 | 51.35 | 53.25 | 59.15 | 0.00 | - | 1 | 867 | 18.10% |
| UNH250117P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 61.93 | 62.90 | 66.20 | 0.00 | - | 1 | 496 | 17.64% |
| UNH250117P00550000 | 2024-04-24 2:43PM EDT | 550.00 | 70.08 | 70.40 | 73.40 | 0.00 | - | 2 | 425 | 16.91% |
| UNH250117P00560000 | 2024-04-22 1:43PM EDT | 560.00 | 70.80 | 77.00 | 81.55 | 0.00 | - | 101 | 105 | 16.60% |
| UNH250117P00570000 | 2024-04-08 1:54PM EDT | 570.00 | 114.10 | 86.15 | 89.80 | 0.00 | - | 7 | 32 | 16.00% |
| UNH250117P00580000 | 2024-04-29 12:10PM EDT | 580.00 | 90.10 | 94.60 | 98.15 | 0.00 | - | 2 | 0 | 14.92% |
| UNH250117P00590000 | 2024-04-11 12:38PM EDT | 590.00 | 144.77 | 103.50 | 108.00 | 0.00 | - | 2 | 0 | 15.71% |
| UNH250117P00600000 | 2024-04-17 10:05AM EDT | 600.00 | 117.85 | 111.80 | 118.45 | 0.00 | - | 1 | 0 | 17.45% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 121.00 | 128.65 | 0.00 | - | 9 | 2 | 18.76% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 133.35 | 138.75 | 0.00 | - | 4 | 1 | 19.89% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 32.56% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 333.25 | 338.85 | 0.00 | - | 5 | 0 | 35.49% |
© 2024 Yahoo. All rights reserved.