UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321C00300000 | 2024-05-31 3:13PM EDT | 300.00 | 205.52 | 213.00 | 222.90 | 0.00 | - | 1 | 0 | 73.12% |
| UNH250321C00320000 | 2024-06-13 11:17AM EDT | 320.00 | 177.10 | 177.10 | 183.95 | 0.00 | - | 36 | 36 | 50.60% |
| UNH250321C00380000 | 2024-07-01 3:26PM EDT | 380.00 | 129.65 | 122.80 | 129.90 | 0.00 | - | 2 | 2 | 40.95% |
| UNH250321C00400000 | 2024-07-01 3:24PM EDT | 400.00 | 112.80 | 106.50 | 111.05 | 0.00 | - | 2 | 0 | 36.74% |
| UNH250321C00410000 | 2024-07-01 3:28PM EDT | 410.00 | 104.35 | 98.40 | 102.75 | 0.00 | - | 10 | 20 | 35.52% |
| UNH250321C00420000 | 2024-07-02 1:19PM EDT | 420.00 | 97.65 | 91.75 | 95.35 | 0.00 | - | 2 | 0 | 34.89% |
| UNH250321C00430000 | 2024-07-02 1:19PM EDT | 430.00 | 89.80 | 84.10 | 86.80 | 0.00 | - | 2 | 3 | 33.27% |
| UNH250321C00440000 | 2024-07-02 1:20PM EDT | 440.00 | 82.40 | 76.75 | 79.85 | 0.00 | - | 2 | 0 | 32.68% |
| UNH250321C00450000 | 2024-06-26 2:14PM EDT | 450.00 | 68.29 | 69.30 | 74.05 | 0.00 | - | 3 | 0 | 32.71% |
| UNH250321C00460000 | 2024-07-01 9:47AM EDT | 460.00 | 75.05 | 63.15 | 65.85 | 0.00 | - | 1 | 2 | 30.97% |
| UNH250321C00470000 | 2024-07-03 11:30AM EDT | 470.00 | 57.95 | 57.20 | 59.20 | -6.65 | -10.29% | 3 | 0 | 30.10% |
| UNH250321C00480000 | 2024-06-28 3:55PM EDT | 480.00 | 58.40 | 51.25 | 53.15 | 0.00 | - | 3 | 37 | 29.43% |
| UNH250321C00490000 | 2024-07-03 12:44PM EDT | 490.00 | 45.30 | 45.70 | 47.55 | -2.45 | -5.13% | 2 | 34 | 28.86% |
| UNH250321C00500000 | 2024-07-03 11:10AM EDT | 500.00 | 41.25 | 40.35 | 42.50 | -3.75 | -8.33% | 1 | 0 | 28.44% |
| UNH250321C00510000 | 2024-07-01 2:17PM EDT | 510.00 | 39.08 | 35.55 | 37.20 | 0.00 | - | 8 | 0 | 27.67% |
| UNH250321C00520000 | 2024-07-03 12:49PM EDT | 520.00 | 31.50 | 31.15 | 33.70 | -2.95 | -8.56% | 9 | 127 | 27.79% |
| UNH250321C00530000 | 2024-06-28 2:35PM EDT | 530.00 | 29.00 | 27.10 | 29.20 | 0.00 | - | 18 | 0 | 27.11% |
| UNH250321C00540000 | 2024-07-01 1:59PM EDT | 540.00 | 25.55 | 22.60 | 25.80 | 0.00 | - | 26 | 202 | 26.92% |
| UNH250321C00550000 | 2024-07-01 3:15PM EDT | 550.00 | 22.10 | 19.70 | 22.35 | 0.00 | - | 57 | 142 | 26.49% |
| UNH250321C00560000 | 2024-07-01 3:52PM EDT | 560.00 | 19.20 | 17.30 | 18.50 | 0.00 | - | 8 | 129 | 25.58% |
| UNH250321C00570000 | 2024-07-03 11:01AM EDT | 570.00 | 15.30 | 14.80 | 16.55 | -0.98 | -6.02% | 5 | 0 | 25.77% |
| UNH250321C00580000 | 2024-07-02 11:58AM EDT | 580.00 | 14.60 | 12.65 | 14.55 | 0.00 | - | 2 | 90 | 25.77% |
| UNH250321C00590000 | 2024-07-01 2:59PM EDT | 590.00 | 12.40 | 10.50 | 12.25 | 0.00 | - | 26 | 52 | 25.35% |
| UNH250321C00600000 | 2024-07-02 1:21PM EDT | 600.00 | 10.30 | 9.00 | 10.05 | 0.00 | - | 2 | 0 | 24.79% |
| UNH250321C00610000 | 2024-06-26 2:14PM EDT | 610.00 | 6.79 | 7.55 | 8.95 | 0.00 | - | 1 | 0 | 25.01% |
| UNH250321C00620000 | 2024-06-27 10:54AM EDT | 620.00 | 6.00 | 6.30 | 7.45 | 0.00 | - | 1 | 0 | 24.70% |
| UNH250321C00630000 | 2024-06-20 1:13PM EDT | 630.00 | 4.50 | 5.30 | 6.50 | 0.00 | - | 14 | 0 | 24.77% |
| UNH250321C00640000 | 2024-06-10 12:55PM EDT | 640.00 | 4.18 | 4.45 | 6.55 | 0.00 | - | 14 | 18 | 25.87% |
| UNH250321C00650000 | 2024-07-01 1:21PM EDT | 650.00 | 4.70 | 3.75 | 5.10 | 0.00 | - | 1 | 8 | 25.14% |
| UNH250321C00660000 | 2024-07-01 3:08PM EDT | 660.00 | 3.90 | 3.15 | 4.55 | 0.00 | - | 2 | 0 | 25.35% |
| UNH250321C00670000 | 2024-06-28 3:56PM EDT | 670.00 | 4.38 | 2.69 | 3.30 | 0.00 | - | 1 | 4 | 24.37% |
| UNH250321C00680000 | 2024-07-03 10:57AM EDT | 680.00 | 2.70 | 2.29 | 2.98 | -0.29 | -9.70% | 2 | 7 | 24.67% |
| UNH250321C00720000 | 2024-05-24 3:41PM EDT | 720.00 | 1.83 | 0.01 | 5.35 | 0.00 | - | 1 | 2 | 31.70% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321P00230000 | 2024-06-20 11:40AM EDT | 230.00 | 0.43 | 0.00 | 0.96 | 0.00 | - | 5 | 11 | 44.01% |
| UNH250321P00240000 | 2024-06-20 10:54AM EDT | 240.00 | 0.71 | 0.01 | 4.85 | 0.00 | - | 1 | 0 | 56.71% |
| UNH250321P00250000 | 2024-04-11 12:05PM EDT | 250.00 | 1.84 | 0.00 | 6.00 | 0.00 | - | - | 2 | 56.73% |
| UNH250321P00270000 | 2024-05-29 10:11AM EDT | 270.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.52% |
| UNH250321P00290000 | 2024-06-28 1:40PM EDT | 290.00 | 1.05 | 0.00 | 4.10 | 0.00 | - | 2 | 0 | 42.02% |
| UNH250321P00300000 | 2024-04-15 9:45AM EDT | 300.00 | 4.27 | 0.00 | 3.55 | 0.00 | - | 1 | 3 | 38.45% |
| UNH250321P00310000 | 2024-06-10 10:30AM EDT | 310.00 | 2.10 | 0.02 | 5.85 | 0.00 | - | 10 | 25 | 41.03% |
| UNH250321P00320000 | 2024-06-10 10:30AM EDT | 320.00 | 2.42 | 0.12 | 6.15 | 0.00 | - | 10 | 0 | 39.27% |
| UNH250321P00330000 | 2024-04-23 12:13PM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH250321P00340000 | 2024-06-17 11:11AM EDT | 340.00 | 3.00 | 0.70 | 6.90 | 0.00 | - | 1 | 0 | 35.97% |
| UNH250321P00350000 | 2024-06-24 2:21PM EDT | 350.00 | 3.25 | 3.25 | 4.35 | 0.00 | - | 14 | 0 | 29.73% |
| UNH250321P00360000 | 2024-06-13 10:25AM EDT | 360.00 | 4.33 | 3.95 | 5.10 | 0.00 | - | 1 | 0 | 28.98% |
| UNH250321P00370000 | 2024-07-01 1:01PM EDT | 370.00 | 4.35 | 4.80 | 5.30 | 0.00 | - | 6 | 0 | 27.29% |
| UNH250321P00380000 | 2024-07-03 12:44PM EDT | 380.00 | 6.00 | 5.75 | 6.20 | -0.05 | -0.83% | 2 | 29 | 26.53% |
| UNH250321P00390000 | 2024-06-24 2:17PM EDT | 390.00 | 6.45 | 6.85 | 7.40 | 0.00 | - | 3 | 215 | 25.97% |
| UNH250321P00400000 | 2024-07-03 11:06AM EDT | 400.00 | 8.50 | 8.15 | 8.75 | +0.70 | +8.97% | 1 | 0 | 25.38% |
| UNH250321P00410000 | 2024-07-01 3:36PM EDT | 410.00 | 9.20 | 9.65 | 10.35 | 0.00 | - | 10 | 87 | 24.83% |
| UNH250321P00420000 | 2024-07-03 10:55AM EDT | 420.00 | 12.05 | 11.35 | 12.20 | +1.90 | +18.72% | 9 | 199 | 24.30% |
| UNH250321P00430000 | 2024-07-01 3:36PM EDT | 430.00 | 12.90 | 13.20 | 15.60 | 0.00 | - | 3 | 217 | 24.79% |
| UNH250321P00440000 | 2024-07-01 3:27PM EDT | 440.00 | 15.30 | 15.80 | 17.20 | 0.00 | - | 5 | 264 | 23.60% |
| UNH250321P00450000 | 2024-06-28 1:03PM EDT | 450.00 | 16.35 | 18.10 | 19.85 | 0.00 | - | 10 | 51 | 23.00% |
| UNH250321P00460000 | 2024-07-02 3:10PM EDT | 460.00 | 19.65 | 21.60 | 23.10 | 0.00 | - | 19 | 95 | 22.58% |
| UNH250321P00470000 | 2024-06-28 1:04PM EDT | 470.00 | 22.40 | 25.05 | 27.95 | 0.00 | - | 6 | 60 | 22.93% |
| UNH250321P00480000 | 2024-07-03 10:10AM EDT | 480.00 | 28.39 | 28.40 | 29.95 | +2.49 | +9.61% | 1 | 201 | 21.23% |
| UNH250321P00490000 | 2024-07-03 10:10AM EDT | 490.00 | 32.46 | 33.10 | 36.70 | +2.71 | +9.11% | 1 | 143 | 22.21% |
| UNH250321P00500000 | 2024-06-28 1:03PM EDT | 500.00 | 34.20 | 36.95 | 39.70 | 0.00 | - | 3 | 288 | 20.65% |
| UNH250321P00510000 | 2024-06-28 1:03PM EDT | 510.00 | 39.00 | 42.70 | 45.20 | 0.00 | - | 7 | 25 | 20.32% |
| UNH250321P00520000 | 2024-07-01 9:42AM EDT | 520.00 | 39.45 | 48.35 | 52.15 | 0.00 | - | 2 | 29 | 20.63% |
| UNH250321P00530000 | 2024-07-01 9:43AM EDT | 530.00 | 45.15 | 54.25 | 57.40 | 0.00 | - | 4 | 0 | 19.58% |
| UNH250321P00540000 | 2024-06-18 3:32PM EDT | 540.00 | 67.20 | 60.35 | 63.15 | 0.00 | - | 2 | 8 | 18.51% |
| UNH250321P00550000 | 2024-06-04 1:28PM EDT | 550.00 | 58.00 | 67.45 | 70.30 | 0.00 | - | 1 | 15 | 18.05% |
| UNH250321P00620000 | 2024-05-15 12:34PM EDT | 620.00 | 104.70 | 121.40 | 129.15 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.