UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00330000 | 2024-04-10 3:17PM EDT | 330.00 | 122.70 | 151.00 | 156.70 | 0.00 | - | - | 1 | 266.16% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 71.20 | 76.80 | 0.00 | - | 3 | 5 | 138.28% |
| UNH240503C00415000 | 2024-04-19 12:24PM EDT | 415.00 | 90.78 | 66.05 | 71.85 | 0.00 | - | 3 | 3 | 131.30% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 61.20 | 66.85 | 0.00 | - | 10 | 15 | 123.58% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 56.00 | 61.85 | 0.00 | - | 1 | 4 | 115.87% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 50.90 | 56.85 | 0.00 | - | 4 | 7 | 108.13% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 45.95 | 51.85 | 0.00 | - | 1 | 18 | 100.42% |
| UNH240503C00440000 | 2024-05-01 10:12AM EDT | 440.00 | 39.40 | 43.85 | 46.85 | -4.23 | -9.70% | 2 | 38 | 71.85% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 39.30 | 42.15 | 0.00 | - | 1 | 389 | 70.97% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 33.65 | 39.85 | 0.00 | - | - | 37 | 86.01% |
| UNH240503C00450000 | 2024-04-29 10:17AM EDT | 450.00 | 42.57 | 31.90 | 37.15 | 0.00 | - | 1 | 79 | 79.96% |
| UNH240503C00452500 | 2024-04-30 12:55PM EDT | 452.50 | 31.00 | 28.60 | 34.45 | 0.00 | - | 14 | 17 | 73.93% |
| UNH240503C00455000 | 2024-04-29 3:24PM EDT | 455.00 | 34.54 | 26.95 | 32.85 | 0.00 | - | 20 | 68 | 78.09% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 23.75 | 29.40 | 0.00 | - | - | 3 | 65.33% |
| UNH240503C00460000 | 2024-05-01 10:11AM EDT | 460.00 | 24.00 | 23.85 | 27.75 | -5.35 | -18.23% | 4 | 177 | 50.29% |
| UNH240503C00462500 | 2024-04-17 1:00PM EDT | 462.50 | 24.15 | 21.40 | 25.75 | 0.00 | - | - | 20 | 68.08% |
| UNH240503C00465000 | 2024-04-30 2:00PM EDT | 465.00 | 20.92 | 17.70 | 23.65 | 0.00 | - | 5 | 44 | 66.44% |
| UNH240503C00470000 | 2024-04-30 3:34PM EDT | 470.00 | 14.09 | 14.60 | 17.25 | 0.00 | - | 7 | 61 | 46.78% |
| UNH240503C00475000 | 2024-04-30 3:55PM EDT | 475.00 | 10.10 | 10.30 | 11.20 | 0.00 | - | 4 | 98 | 29.88% |
| UNH240503C00480000 | 2024-05-01 10:17AM EDT | 480.00 | 6.75 | 6.55 | 7.05 | -0.11 | -1.60% | 39 | 191 | 25.79% |
| UNH240503C00482500 | 2024-05-01 10:16AM EDT | 482.50 | 4.95 | 4.85 | 5.30 | +0.35 | +7.61% | 24 | 25 | 24.43% |
| UNH240503C00485000 | 2024-05-01 10:30AM EDT | 485.00 | 3.70 | 3.55 | 3.75 | +0.35 | +10.45% | 71 | 130 | 23.01% |
| UNH240503C00487500 | 2024-05-01 10:26AM EDT | 487.50 | 2.48 | 2.36 | 2.68 | +0.12 | +5.08% | 68 | 59 | 22.95% |
| UNH240503C00490000 | 2024-05-01 10:29AM EDT | 490.00 | 1.65 | 1.60 | 1.81 | 0.00 | - | 170 | 400 | 22.67% |
| UNH240503C00492500 | 2024-05-01 10:24AM EDT | 492.50 | 1.15 | 1.01 | 1.19 | +0.08 | +7.48% | 66 | 183 | 22.62% |
| UNH240503C00495000 | 2024-05-01 10:15AM EDT | 495.00 | 0.70 | 0.60 | 0.73 | 0.00 | - | 139 | 439 | 22.38% |
| UNH240503C00497500 | 2024-05-01 9:49AM EDT | 497.50 | 0.45 | 0.40 | 0.48 | 0.00 | - | 5 | 99 | 22.90% |
| UNH240503C00500000 | 2024-05-01 10:26AM EDT | 500.00 | 0.26 | 0.29 | 0.30 | -0.10 | -27.78% | 648 | 1,993 | 23.19% |
| UNH240503C00505000 | 2024-05-01 10:03AM EDT | 505.00 | 0.12 | 0.10 | 0.23 | -0.05 | -29.41% | 47 | 992 | 27.20% |
| UNH240503C00510000 | 2024-05-01 10:04AM EDT | 510.00 | 0.10 | 0.01 | 0.13 | -0.03 | -23.08% | 21 | 648 | 29.20% |
| UNH240503C00515000 | 2024-05-01 10:27AM EDT | 515.00 | 0.08 | 0.05 | 0.10 | -0.01 | -12.50% | 6 | 789 | 32.42% |
| UNH240503C00520000 | 2024-05-01 10:12AM EDT | 520.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 445 | 36.72% |
| UNH240503C00525000 | 2024-04-30 1:26PM EDT | 525.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 8 | 337 | 45.07% |
| UNH240503C00530000 | 2024-04-30 2:37PM EDT | 530.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 10 | 110 | 54.35% |
| UNH240503C00535000 | 2024-04-30 11:22AM EDT | 535.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 25 | 110 | 68.77% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 22 | 36 | 68.75% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 2.85 | 0.00 | - | 3 | 4 | 90.48% |
| UNH240503C00550000 | 2024-04-30 9:30AM EDT | 550.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 1 | 40 | 55.66% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 2.30 | 0.00 | - | 15 | 29 | 96.12% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 3.15 | 0.00 | - | 2 | 6 | 108.25% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 2.31 | 0.00 | - | - | 4 | 105.81% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 2.90 | 0.00 | - | 4 | 4 | 115.97% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 2.90 | 0.00 | - | - | 10 | 120.70% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 2.83 | 0.00 | - | - | 1 | 129.25% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 2.89 | 0.00 | - | - | 1 | 191.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 2024-04-26 1:49PM EDT | 300.00 | 0.10 | 0.00 | 2.06 | 0.00 | - | 1 | 2 | 277.00% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 2.89 | 0.00 | - | - | 1 | 243.02% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 3.95 | 0.00 | - | 1 | 6 | 208.84% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 2.52 | 0.00 | - | 1 | 15 | 175.83% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 2.31 | 0.00 | - | - | 1 | 165.67% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 1.31 | 0.00 | - | 1 | 41 | 142.87% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 82.81% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 78.13% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 48 | 76.56% |
| UNH240503P00400000 | 2024-04-29 9:35AM EDT | 400.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 48 | 92.38% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 1.51 | 0.00 | - | 1 | 42 | 113.53% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 133 | 81.84% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 68.16% |
| UNH240503P00420000 | 2024-05-01 9:47AM EDT | 420.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 2 | 93 | 60.16% |
| UNH240503P00425000 | 2024-04-30 9:32AM EDT | 425.00 | 0.25 | 0.00 | 1.46 | 0.00 | - | 1 | 66 | 87.21% |
| UNH240503P00430000 | 2024-04-30 2:05PM EDT | 430.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 5 | 1,113 | 51.95% |
| UNH240503P00435000 | 2024-04-30 10:54AM EDT | 435.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 5 | 157 | 62.21% |
| UNH240503P00440000 | 2024-05-01 9:50AM EDT | 440.00 | 0.18 | 0.01 | 0.20 | +0.12 | +200.00% | 80 | 104 | 53.52% |
| UNH240503P00445000 | 2024-04-30 1:36PM EDT | 445.00 | 0.06 | 0.01 | 0.61 | 0.00 | - | 12 | 67 | 51.95% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.01 | 1.41 | 0.00 | - | 1 | 11 | 58.11% |
| UNH240503P00450000 | 2024-04-30 3:57PM EDT | 450.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 10 | 109 | 42.04% |
| UNH240503P00452500 | 2024-04-30 9:31AM EDT | 452.50 | 0.10 | 0.03 | 0.17 | 0.00 | - | 2 | 19 | 38.97% |
| UNH240503P00455000 | 2024-04-30 3:34PM EDT | 455.00 | 0.11 | 0.04 | 0.38 | 0.00 | - | 25 | 81 | 42.14% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.02 | 1.53 | 0.00 | - | 1 | 8 | 55.71% |
| UNH240503P00460000 | 2024-05-01 9:50AM EDT | 460.00 | 0.34 | 0.06 | 0.40 | +0.20 | +142.86% | 40 | 308 | 36.57% |
| UNH240503P00462500 | 2024-05-01 9:42AM EDT | 462.50 | 0.24 | 0.00 | 0.94 | +0.03 | +14.29% | 10 | 50 | 41.53% |
| UNH240503P00465000 | 2024-05-01 10:20AM EDT | 465.00 | 0.16 | 0.11 | 0.21 | -0.13 | -44.83% | 104 | 739 | 26.56% |
| UNH240503P00470000 | 2024-05-01 10:20AM EDT | 470.00 | 0.30 | 0.26 | 0.36 | -0.17 | -36.17% | 114 | 807 | 23.54% |
| UNH240503P00475000 | 2024-05-01 10:29AM EDT | 475.00 | 0.70 | 0.63 | 0.75 | -0.47 | -40.17% | 11 | 386 | 21.33% |
| UNH240503P00477500 | 2024-05-01 10:17AM EDT | 477.50 | 1.06 | 0.88 | 1.20 | -0.51 | -32.48% | 11 | 472 | 21.08% |
| UNH240503P00480000 | 2024-05-01 10:23AM EDT | 480.00 | 1.50 | 1.46 | 1.69 | -0.87 | -36.71% | 91 | 361 | 19.84% |
| UNH240503P00482500 | 2024-05-01 10:24AM EDT | 482.50 | 2.36 | 2.26 | 2.55 | -0.64 | -21.33% | 33 | 113 | 19.59% |
| UNH240503P00485000 | 2024-05-01 10:26AM EDT | 485.00 | 3.50 | 3.20 | 3.55 | -0.92 | -20.81% | 24 | 617 | 18.56% |
| UNH240503P00487500 | 2024-05-01 10:11AM EDT | 487.50 | 5.30 | 4.55 | 4.95 | -0.35 | -6.19% | 16 | 708 | 18.07% |
| UNH240503P00490000 | 2024-05-01 10:16AM EDT | 490.00 | 6.60 | 6.25 | 6.75 | -1.10 | -14.29% | 9 | 289 | 18.27% |
| UNH240503P00492500 | 2024-04-30 9:47AM EDT | 492.50 | 7.05 | 6.85 | 8.80 | 0.00 | - | 4 | 74 | 18.68% |
| UNH240503P00495000 | 2024-05-01 9:43AM EDT | 495.00 | 12.68 | 10.25 | 10.90 | +2.43 | +23.71% | 2 | 293 | 17.65% |
| UNH240503P00497500 | 2024-04-29 11:08AM EDT | 497.50 | 7.38 | 12.15 | 13.70 | 0.00 | - | 3 | 42 | 24.59% |
| UNH240503P00500000 | 2024-04-30 2:15PM EDT | 500.00 | 15.75 | 14.20 | 16.75 | 0.00 | - | 4 | 89 | 33.72% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 19.10 | 22.45 | 0.00 | - | 5 | 4 | 47.31% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 22.50 | 29.00 | 0.00 | - | 20 | 0 | 67.66% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 28.10 | 34.15 | 0.00 | - | 11 | 0 | 76.34% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 32.00 | 39.40 | 0.00 | - | 9 | 2 | 85.64% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 38.55 | 44.40 | 0.00 | - | 11 | 0 | 60.84% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 42.75 | 49.40 | 0.00 | - | - | 0 | 58.47% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 48.00 | 54.40 | 0.00 | - | 4 | 0 | 66.16% |
| UNH240503P00570000 | 2024-04-30 3:36PM EDT | 570.00 | 84.90 | 83.25 | 89.25 | 0.00 | - | 1 | 0 | 99.51% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 88.50 | 94.25 | 0.00 | - | 1 | 0 | 107.08% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 93.40 | 99.25 | 0.00 | - | - | 0 | 110.06% |
© 2024 Yahoo. All rights reserved.