UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620C00240000 | 2024-04-11 10:08AM EDT | 240.00 | 218.01 | 248.00 | 257.00 | 0.00 | - | 2 | 45 | 50.89% |
| UNH250620C00280000 | 2024-04-04 9:46AM EDT | 280.00 | 194.60 | 211.00 | 220.00 | 0.00 | - | 5 | 5 | 50.70% |
| UNH250620C00290000 | 2024-04-02 12:32PM EDT | 290.00 | 177.20 | 202.00 | 211.00 | 0.00 | - | - | 10 | 49.26% |
| UNH250620C00300000 | 2024-04-19 10:43AM EDT | 300.00 | 215.20 | 193.15 | 202.00 | 0.00 | - | 1 | 53 | 47.81% |
| UNH250620C00310000 | 2024-04-02 12:32PM EDT | 310.00 | 160.15 | 184.10 | 193.00 | 0.00 | - | - | 10 | 46.35% |
| UNH250620C00320000 | 2024-04-02 12:34PM EDT | 320.00 | 151.20 | 175.00 | 184.00 | 0.00 | - | - | 5 | 44.87% |
| UNH250620C00350000 | 2024-04-19 11:40AM EDT | 350.00 | 172.39 | 149.10 | 157.95 | 0.00 | - | 1 | 2 | 41.11% |
| UNH250620C00360000 | 2024-04-17 2:32PM EDT | 360.00 | 145.20 | 141.20 | 149.85 | 0.00 | - | 2 | 5 | 40.22% |
| UNH250620C00370000 | 2024-04-16 9:56AM EDT | 370.00 | 131.50 | 134.95 | 139.55 | 0.00 | - | 1 | 5 | 37.71% |
| UNH250620C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 95.00 | 125.80 | 131.05 | 0.00 | - | 1 | 11 | 36.48% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 390.00 | 97.00 | 119.05 | 123.30 | 0.00 | - | 3 | 3 | 35.69% |
| UNH250620C00400000 | 2024-04-30 3:26PM EDT | 400.00 | 113.00 | 111.50 | 115.25 | 0.00 | - | 1 | 17 | 34.64% |
| UNH250620C00410000 | 2024-04-18 10:25AM EDT | 410.00 | 119.88 | 103.80 | 107.70 | 0.00 | - | 1 | 3 | 33.82% |
| UNH250620C00420000 | 2024-04-12 3:50PM EDT | 420.00 | 67.20 | 96.55 | 100.50 | 0.00 | - | 3 | 10 | 33.12% |
| UNH250620C00430000 | 2024-04-29 1:12PM EDT | 430.00 | 96.50 | 89.50 | 93.75 | 0.00 | - | 2 | 13 | 32.57% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 440.00 | 97.25 | 82.75 | 86.70 | 0.00 | - | 1 | 12 | 31.75% |
| UNH250620C00450000 | 2024-04-29 1:12PM EDT | 450.00 | 82.85 | 74.90 | 81.85 | 0.00 | - | 2 | 36 | 32.00% |
| UNH250620C00460000 | 2024-04-29 1:12PM EDT | 460.00 | 76.20 | 70.35 | 73.35 | 0.00 | - | 2 | 46 | 30.23% |
| UNH250620C00470000 | 2024-04-30 11:34AM EDT | 470.00 | 65.00 | 64.40 | 66.25 | 0.00 | - | 8 | 352 | 29.11% |
| UNH250620C00480000 | 2024-04-30 1:51PM EDT | 480.00 | 60.80 | 58.35 | 60.75 | 0.00 | - | 3 | 328 | 28.68% |
| UNH250620C00490000 | 2024-04-30 10:43AM EDT | 490.00 | 53.25 | 53.20 | 55.15 | 0.00 | - | 1 | 49 | 28.08% |
| UNH250620C00500000 | 2024-04-30 10:04AM EDT | 500.00 | 49.35 | 47.40 | 49.65 | 0.00 | - | 1 | 202 | 27.40% |
| UNH250620C00510000 | 2024-04-24 2:31PM EDT | 510.00 | 49.70 | 43.55 | 49.00 | 0.00 | - | 3 | 48 | 28.96% |
| UNH250620C00520000 | 2024-04-30 12:13PM EDT | 520.00 | 39.70 | 38.60 | 40.15 | 0.00 | - | 5 | 61 | 26.41% |
| UNH250620C00530000 | 2024-05-01 12:39PM EDT | 530.00 | 37.35 | 34.90 | 35.95 | -11.65 | -23.78% | 4 | 60 | 25.99% |
| UNH250620C00540000 | 2024-04-26 3:48PM EDT | 540.00 | 37.63 | 31.00 | 33.60 | 0.00 | - | 3 | 33 | 26.36% |
| UNH250620C00550000 | 2024-04-30 9:54AM EDT | 550.00 | 29.00 | 27.50 | 28.55 | 0.00 | - | 10 | 360 | 25.24% |
| UNH250620C00560000 | 2024-04-30 9:54AM EDT | 560.00 | 25.80 | 24.25 | 25.30 | 0.00 | - | 22 | 115 | 24.91% |
| UNH250620C00570000 | 2024-04-26 1:39PM EDT | 570.00 | 27.50 | 21.40 | 22.45 | 0.00 | - | 1 | 110 | 24.65% |
| UNH250620C00580000 | 2024-04-30 10:31AM EDT | 580.00 | 19.45 | 18.75 | 19.75 | 0.00 | - | 7 | 83 | 24.34% |
| UNH250620C00590000 | 2024-04-30 10:19AM EDT | 590.00 | 17.75 | 14.35 | 17.35 | 0.00 | - | 2 | 20 | 24.08% |
| UNH250620C00600000 | 2024-04-29 1:43PM EDT | 600.00 | 16.70 | 14.35 | 15.20 | 0.00 | - | 14 | 227 | 23.84% |
| UNH250620C00610000 | 2024-04-23 2:47PM EDT | 610.00 | 14.00 | 12.35 | 13.30 | 0.00 | - | 14 | 62 | 23.63% |
| UNH250620C00620000 | 2024-05-01 2:29PM EDT | 620.00 | 12.25 | 10.65 | 11.60 | -0.60 | -4.67% | 1 | 135 | 23.42% |
| UNH250620C00630000 | 2024-04-19 3:23PM EDT | 630.00 | 15.65 | 6.65 | 10.05 | 0.00 | - | 5 | 286 | 23.21% |
| UNH250620C00640000 | 2024-04-18 9:51AM EDT | 640.00 | 11.63 | 6.90 | 8.85 | 0.00 | - | 9 | 17 | 23.14% |
| UNH250620C00650000 | 2024-04-24 2:49PM EDT | 650.00 | 8.18 | 6.10 | 7.65 | 0.00 | - | 1 | 53 | 22.96% |
| UNH250620C00660000 | 2024-04-10 3:10PM EDT | 660.00 | 4.00 | 5.95 | 6.75 | 0.00 | - | 1 | 132 | 22.94% |
| UNH250620C00670000 | 2024-04-08 1:17PM EDT | 670.00 | 3.65 | 3.25 | 5.80 | 0.00 | - | 1 | 3 | 22.77% |
| UNH250620C00680000 | 2024-04-02 9:30AM EDT | 680.00 | 3.20 | 3.75 | 5.05 | 0.00 | - | 2 | 7 | 22.70% |
| UNH250620C00700000 | 2024-04-25 9:55AM EDT | 700.00 | 5.00 | 2.04 | 3.90 | 0.00 | - | 1 | 7 | 22.68% |
| UNH250620C00720000 | 2024-03-04 3:42PM EDT | 720.00 | 3.50 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 30.26% |
| UNH250620C00740000 | 2024-03-12 1:18PM EDT | 740.00 | 2.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 31.28% |
| UNH250620C00760000 | 2024-02-29 3:57PM EDT | 760.00 | 2.16 | 0.05 | 9.05 | 0.00 | - | 23 | 11 | 32.09% |
| UNH250620C00780000 | 2024-04-26 10:38AM EDT | 780.00 | 1.40 | 0.00 | 9.60 | 0.00 | - | 2 | 229 | 33.86% |
| UNH250620C00800000 | 2024-05-01 2:03PM EDT | 800.00 | 1.06 | 0.59 | 10.00 | +0.17 | +19.10% | 19 | 239 | 35.45% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620P00230000 | 2024-04-12 12:34PM EDT | 230.00 | 1.97 | 0.00 | 3.50 | 0.00 | - | 2 | 53 | 43.48% |
| UNH250620P00240000 | 2024-04-16 2:30PM EDT | 240.00 | 1.73 | 0.00 | 4.15 | 0.00 | - | 6 | 110 | 42.86% |
| UNH250620P00250000 | 2024-04-29 3:07PM EDT | 250.00 | 1.59 | 0.00 | 3.50 | 0.00 | - | 1 | 176 | 39.21% |
| UNH250620P00260000 | 2024-04-22 9:40AM EDT | 260.00 | 2.00 | 0.00 | 5.75 | 0.00 | - | 1 | 245 | 41.73% |
| UNH250620P00270000 | 2024-04-19 3:05PM EDT | 270.00 | 1.93 | 0.00 | 6.25 | 0.00 | - | 2 | 13 | 40.45% |
| UNH250620P00280000 | 2024-04-25 10:44AM EDT | 280.00 | 2.11 | 0.64 | 4.60 | 0.00 | - | 1 | 3 | 35.55% |
| UNH250620P00290000 | 2024-04-12 12:18PM EDT | 290.00 | 5.60 | 0.85 | 5.10 | 0.00 | - | 3 | 16 | 34.51% |
| UNH250620P00300000 | 2024-04-16 2:22PM EDT | 300.00 | 4.40 | 1.49 | 5.85 | 0.00 | - | 1 | 49 | 33.80% |
| UNH250620P00310000 | 2024-05-01 9:46AM EDT | 310.00 | 3.25 | 1.35 | 6.25 | -4.20 | -56.38% | 1 | 2 | 32.50% |
| UNH250620P00320000 | 2024-04-19 1:06PM EDT | 320.00 | 3.65 | 3.95 | 4.55 | 0.00 | - | 2 | 112 | 28.20% |
| UNH250620P00330000 | 2024-05-01 12:34PM EDT | 330.00 | 4.95 | 4.65 | 6.70 | -0.05 | -1.00% | 5 | 26 | 29.43% |
| UNH250620P00340000 | 2024-04-19 1:06PM EDT | 340.00 | 5.18 | 5.35 | 6.05 | 0.00 | - | 2 | 9 | 26.85% |
| UNH250620P00350000 | 2024-05-01 12:16PM EDT | 350.00 | 6.60 | 6.40 | 7.35 | -0.60 | -8.33% | 4 | 100 | 26.64% |
| UNH250620P00360000 | 2024-04-25 10:30AM EDT | 360.00 | 7.10 | 7.40 | 10.00 | 0.00 | - | 1 | 68 | 27.54% |
| UNH250620P00370000 | 2024-04-22 12:32PM EDT | 370.00 | 8.55 | 8.50 | 12.25 | 0.00 | - | 10 | 168 | 27.68% |
| UNH250620P00380000 | 2024-04-22 1:01PM EDT | 380.00 | 9.75 | 9.80 | 10.65 | 0.00 | - | 15 | 56 | 24.48% |
| UNH250620P00390000 | 2024-04-17 3:59PM EDT | 390.00 | 13.70 | 11.30 | 12.30 | 0.00 | - | 1 | 28 | 23.99% |
| UNH250620P00400000 | 2024-04-25 3:02PM EDT | 400.00 | 12.50 | 13.00 | 14.15 | 0.00 | - | 1 | 102 | 23.51% |
| UNH250620P00410000 | 2024-04-26 1:00PM EDT | 410.00 | 14.25 | 14.90 | 16.00 | 0.00 | - | 20 | 179 | 22.88% |
| UNH250620P00420000 | 2024-04-25 3:21PM EDT | 420.00 | 16.15 | 17.10 | 18.20 | 0.00 | - | 4 | 208 | 22.35% |
| UNH250620P00430000 | 2024-04-30 12:08PM EDT | 430.00 | 20.18 | 19.45 | 20.65 | 0.00 | - | 2 | 128 | 21.82% |
| UNH250620P00440000 | 2024-04-24 11:54AM EDT | 440.00 | 23.55 | 22.25 | 23.40 | 0.00 | - | 5 | 247 | 21.32% |
| UNH250620P00450000 | 2024-04-26 1:05PM EDT | 450.00 | 23.85 | 24.60 | 26.40 | 0.00 | - | 1 | 154 | 20.79% |
| UNH250620P00460000 | 2024-04-30 12:04PM EDT | 460.00 | 29.16 | 28.60 | 29.75 | 0.00 | - | 6 | 148 | 20.29% |
| UNH250620P00470000 | 2024-04-25 3:28PM EDT | 470.00 | 30.40 | 32.25 | 33.45 | 0.00 | - | 51 | 104 | 19.79% |
| UNH250620P00480000 | 2024-04-29 2:52PM EDT | 480.00 | 33.80 | 36.00 | 40.25 | 0.00 | - | 10 | 77 | 20.65% |
| UNH250620P00490000 | 2024-04-25 11:17AM EDT | 490.00 | 38.15 | 40.35 | 43.15 | 0.00 | - | 25 | 107 | 19.40% |
| UNH250620P00500000 | 2024-04-25 12:03PM EDT | 500.00 | 42.20 | 44.30 | 46.40 | 0.00 | - | 1 | 150 | 18.14% |
| UNH250620P00510000 | 2024-04-24 2:46PM EDT | 510.00 | 48.32 | 50.00 | 54.55 | 0.00 | - | 1 | 53 | 19.09% |
| UNH250620P00520000 | 2024-04-24 2:46PM EDT | 520.00 | 53.62 | 54.25 | 59.80 | 0.00 | - | 2 | 13 | 18.42% |
| UNH250620P00530000 | 2024-04-24 2:44PM EDT | 530.00 | 60.94 | 60.20 | 67.00 | 0.00 | - | 1 | 12 | 18.55% |
| UNH250620P00540000 | 2024-04-29 11:10AM EDT | 540.00 | 65.70 | 66.15 | 73.90 | 0.00 | - | 1 | 3 | 18.36% |
| UNH250620P00550000 | 2024-02-21 3:57PM EDT | 550.00 | 55.80 | 70.30 | 75.30 | 0.00 | - | 2 | 3 | 14.68% |
| UNH250620P00560000 | 2024-04-02 3:10PM EDT | 560.00 | 105.05 | 80.10 | 84.85 | 0.00 | - | 2 | 41 | 15.54% |
| UNH250620P00580000 | 2024-04-05 9:35AM EDT | 580.00 | 126.00 | 96.05 | 100.85 | 0.00 | - | 1 | 3 | 14.60% |
| UNH250620P00590000 | 2024-04-10 12:09PM EDT | 590.00 | 137.00 | 105.40 | 109.85 | 0.00 | - | 2 | 0 | 14.58% |
| UNH250620P00600000 | 2024-03-04 12:23PM EDT | 600.00 | 120.00 | 135.15 | 145.00 | 0.00 | - | 1 | 0 | 31.86% |
| UNH250620P00610000 | 2024-02-13 3:18PM EDT | 610.00 | 96.80 | 117.15 | 125.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620P00620000 | 2024-02-12 11:37AM EDT | 620.00 | 108.35 | 122.55 | 129.90 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620P00630000 | 2024-02-09 4:40PM EDT | 630.00 | 114.03 | 148.00 | 157.00 | 0.00 | - | - | 47 | 24.04% |
© 2024 Yahoo. All rights reserved.