UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00380000 | 2024-04-16 10:52AM EDT | 380.00 | 88.95 | 108.70 | 114.00 | 0.00 | - | 1 | 0 | 125.12% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 88.90 | 95.20 | 0.00 | - | 3 | 4 | 119.68% |
| UNH240510C00420000 | 2024-05-01 3:14PM EDT | 420.00 | 68.20 | 69.00 | 74.20 | 0.00 | - | 3 | 7 | 86.96% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 58.75 | 64.95 | 0.00 | - | - | 3 | 84.40% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 53.80 | 59.65 | 0.00 | - | 3 | 2 | 76.26% |
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 44.06 | 48.50 | 55.00 | 0.00 | - | 2 | 26 | 74.06% |
| UNH240510C00445000 | 2024-04-22 10:09AM EDT | 445.00 | 51.15 | 44.85 | 49.20 | 0.00 | - | 2 | 69 | 61.65% |
| UNH240510C00450000 | 2024-04-24 9:55AM EDT | 450.00 | 32.85 | 38.80 | 45.35 | 0.00 | - | 1 | 28 | 65.82% |
| UNH240510C00455000 | 2024-05-02 10:29AM EDT | 455.00 | 33.14 | 33.30 | 40.10 | 0.00 | - | 1 | 23 | 58.41% |
| UNH240510C00457500 | 2024-05-03 2:55PM EDT | 457.50 | 33.51 | 32.80 | 37.65 | +33.51 | - | 21 | 0 | 55.97% |
| UNH240510C00460000 | 2024-05-03 3:22PM EDT | 460.00 | 31.25 | 28.85 | 35.80 | -5.50 | -14.97% | 16 | 137 | 57.40% |
| UNH240510C00465000 | 2024-05-02 10:29AM EDT | 465.00 | 23.45 | 23.85 | 30.65 | 0.00 | - | 1 | 98 | 50.54% |
| UNH240510C00467500 | 2024-05-02 10:20AM EDT | 467.50 | 21.30 | 21.45 | 27.80 | +21.30 | - | - | 2 | 45.46% |
| UNH240510C00470000 | 2024-05-03 3:13PM EDT | 470.00 | 21.95 | 21.20 | 26.15 | +0.30 | +1.39% | 10 | 47 | 47.30% |
| UNH240510C00475000 | 2024-05-03 3:59PM EDT | 475.00 | 18.57 | 16.70 | 21.05 | +0.47 | +2.60% | 34 | 108 | 40.39% |
| UNH240510C00477500 | 2024-05-03 3:58PM EDT | 477.50 | 16.00 | 15.50 | 16.90 | +16.00 | - | 15 | 12 | 28.38% |
| UNH240510C00480000 | 2024-05-03 3:46PM EDT | 480.00 | 13.30 | 12.75 | 14.55 | -1.55 | -10.44% | 7 | 74 | 26.21% |
| UNH240510C00482500 | 2024-05-03 2:06PM EDT | 482.50 | 10.98 | 11.10 | 12.25 | +10.98 | - | 13 | 27 | 24.10% |
| UNH240510C00485000 | 2024-05-03 3:58PM EDT | 485.00 | 9.60 | 9.20 | 10.15 | -1.10 | -10.28% | 19 | 245 | 22.65% |
| UNH240510C00487500 | 2024-05-03 3:47PM EDT | 487.50 | 8.05 | 7.50 | 8.45 | -1.25 | -13.44% | 63 | 106 | 22.47% |
| UNH240510C00490000 | 2024-05-03 3:59PM EDT | 490.00 | 6.25 | 5.95 | 6.35 | -0.85 | -11.97% | 144 | 579 | 20.02% |
| UNH240510C00492500 | 2024-05-03 3:59PM EDT | 492.50 | 4.55 | 4.50 | 4.85 | -0.95 | -17.27% | 97 | 113 | 19.35% |
| UNH240510C00495000 | 2024-05-03 3:59PM EDT | 495.00 | 3.60 | 3.40 | 3.65 | -0.85 | -19.10% | 175 | 197 | 19.08% |
| UNH240510C00497500 | 2024-05-03 3:51PM EDT | 497.50 | 2.57 | 2.35 | 2.81 | -0.83 | -24.41% | 59 | 54 | 19.47% |
| UNH240510C00500000 | 2024-05-03 3:59PM EDT | 500.00 | 1.80 | 1.80 | 2.12 | -0.88 | -32.84% | 313 | 480 | 19.76% |
| UNH240510C00502500 | 2024-05-03 3:57PM EDT | 502.50 | 1.25 | 1.19 | 1.45 | +1.25 | - | 47 | 35 | 19.37% |
| UNH240510C00505000 | 2024-05-03 3:58PM EDT | 505.00 | 0.80 | 0.83 | 1.38 | -0.83 | -50.92% | 178 | 178 | 21.69% |
| UNH240510C00507500 | 2024-05-03 3:59PM EDT | 507.50 | 0.61 | 0.55 | 1.00 | +0.61 | - | 54 | 20 | 21.78% |
| UNH240510C00510000 | 2024-05-03 3:59PM EDT | 510.00 | 0.48 | 0.41 | 0.53 | -0.35 | -42.17% | 656 | 236 | 20.22% |
| UNH240510C00512500 | 2024-05-03 12:54PM EDT | 512.50 | 0.35 | 0.27 | 0.48 | +0.35 | - | 8 | 0 | 21.75% |
| UNH240510C00515000 | 2024-05-03 2:26PM EDT | 515.00 | 0.26 | 0.19 | 0.28 | -0.20 | -43.48% | 15 | 164 | 21.14% |
| UNH240510C00520000 | 2024-05-03 3:07PM EDT | 520.00 | 0.12 | 0.10 | 0.30 | -0.16 | -57.14% | 46 | 470 | 25.05% |
| UNH240510C00525000 | 2024-05-03 3:38PM EDT | 525.00 | 0.05 | 0.04 | 0.12 | -0.17 | -77.27% | 73 | 114 | 24.41% |
| UNH240510C00530000 | 2024-05-03 3:14PM EDT | 530.00 | 0.08 | 0.02 | 0.09 | -0.09 | -52.94% | 43 | 125 | 26.37% |
| UNH240510C00535000 | 2024-05-02 3:49PM EDT | 535.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 31 | 48 | 33.11% |
| UNH240510C00540000 | 2024-05-02 10:52AM EDT | 540.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 1 | 65 | 48.76% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.01 | 1.31 | 0.00 | - | 2 | 3 | 55.82% |
| UNH240510C00547500 | 2024-05-01 1:28PM EDT | 547.50 | 0.09 | 0.00 | 1.32 | +0.09 | - | - | 1 | 57.80% |
| UNH240510C00550000 | 2024-05-03 1:32PM EDT | 550.00 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 10 | 16 | 41.80% |
| UNH240510C00560000 | 2024-04-26 2:08PM EDT | 560.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 43.16% |
| UNH240510C00565000 | 2024-04-26 2:07PM EDT | 565.00 | 0.17 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 69.63% |
| UNH240510C00585000 | 2024-04-19 12:57PM EDT | 585.00 | 0.23 | 0.00 | 3.05 | 0.00 | - | 3 | 3 | 86.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00370000 | 2024-04-24 10:20AM EDT | 370.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 4 | 1 | 114.16% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 128.37% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 2.92 | 0.00 | - | 6 | 9 | 118.46% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 2.92 | 0.00 | - | 3 | 42 | 113.35% |
| UNH240510P00395000 | 2024-04-23 1:10PM EDT | 395.00 | 1.72 | 0.00 | 2.92 | 0.00 | - | 40 | 22 | 108.28% |
| UNH240510P00400000 | 2024-05-02 12:08PM EDT | 400.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 5 | 44 | 100.10% |
| UNH240510P00405000 | 2024-04-19 10:13AM EDT | 405.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 71.88% |
| UNH240510P00410000 | 2024-05-01 10:11AM EDT | 410.00 | 1.10 | 0.00 | 2.91 | 0.00 | - | 3 | 20 | 93.19% |
| UNH240510P00415000 | 2024-04-22 10:14AM EDT | 415.00 | 0.12 | 0.00 | 2.96 | 0.00 | - | 5 | 18 | 88.57% |
| UNH240510P00420000 | 2024-05-01 10:11AM EDT | 420.00 | 1.15 | 0.00 | 2.52 | 0.00 | - | 2 | 31 | 80.66% |
| UNH240510P00425000 | 2024-05-01 12:36PM EDT | 425.00 | 0.15 | 0.04 | 0.09 | 0.00 | - | 6 | 43 | 48.83% |
| UNH240510P00430000 | 2024-05-03 3:42PM EDT | 430.00 | 0.04 | 0.00 | 0.07 | -0.16 | -80.00% | 3 | 151 | 43.95% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 5 | 171 | 40.63% |
| UNH240510P00440000 | 2024-05-03 3:05PM EDT | 440.00 | 0.06 | 0.00 | 0.07 | -0.03 | -33.33% | 2 | 95 | 37.31% |
| UNH240510P00445000 | 2024-05-03 1:20PM EDT | 445.00 | 0.08 | 0.02 | 0.07 | -0.22 | -73.33% | 5 | 159 | 33.99% |
| UNH240510P00450000 | 2024-05-03 12:31PM EDT | 450.00 | 0.08 | 0.00 | 0.30 | +0.01 | +14.29% | 2 | 115 | 38.28% |
| UNH240510P00455000 | 2024-05-03 3:33PM EDT | 455.00 | 0.09 | 0.03 | 0.13 | -0.05 | -35.71% | 1 | 59 | 29.88% |
| UNH240510P00460000 | 2024-05-03 3:45PM EDT | 460.00 | 0.08 | 0.04 | 0.22 | -0.11 | -57.89% | 17 | 123 | 28.71% |
| UNH240510P00462500 | 2024-05-01 10:15AM EDT | 462.50 | 0.70 | 0.05 | 0.31 | +0.70 | - | - | 2 | 28.57% |
| UNH240510P00465000 | 2024-05-03 1:55PM EDT | 465.00 | 0.16 | 0.09 | 0.25 | -0.17 | -51.52% | 16 | 98 | 25.49% |
| UNH240510P00467500 | 2024-05-03 12:54PM EDT | 467.50 | 0.30 | 0.09 | 0.57 | +0.30 | - | 17 | 7 | 28.03% |
| UNH240510P00470000 | 2024-05-03 3:51PM EDT | 470.00 | 0.20 | 0.20 | 0.29 | -0.20 | -50.00% | 102 | 209 | 22.22% |
| UNH240510P00472500 | 2024-05-03 3:25PM EDT | 472.50 | 0.37 | 0.26 | 0.37 | +0.37 | - | 19 | 0 | 21.27% |
| UNH240510P00475000 | 2024-05-03 3:48PM EDT | 475.00 | 0.45 | 0.41 | 0.48 | -0.24 | -34.78% | 109 | 146 | 20.34% |
| UNH240510P00477500 | 2024-05-03 3:53PM EDT | 477.50 | 0.56 | 0.49 | 0.79 | -0.40 | -41.67% | 20 | 71 | 20.78% |
| UNH240510P00480000 | 2024-05-03 3:56PM EDT | 480.00 | 0.87 | 0.66 | 1.18 | -0.43 | -33.08% | 76 | 163 | 20.90% |
| UNH240510P00482500 | 2024-05-03 3:51PM EDT | 482.50 | 1.11 | 1.00 | 1.30 | -0.78 | -41.27% | 37 | 42 | 18.80% |
| UNH240510P00485000 | 2024-05-03 3:57PM EDT | 485.00 | 1.70 | 1.46 | 1.82 | -0.59 | -25.76% | 297 | 362 | 18.48% |
| UNH240510P00487500 | 2024-05-03 3:57PM EDT | 487.50 | 2.79 | 2.09 | 2.85 | -0.15 | -5.10% | 87 | 55 | 19.69% |
| UNH240510P00490000 | 2024-05-03 3:58PM EDT | 490.00 | 3.25 | 3.00 | 3.20 | -0.35 | -9.72% | 103 | 331 | 17.18% |
| UNH240510P00492500 | 2024-05-03 3:58PM EDT | 492.50 | 4.35 | 4.00 | 4.35 | -0.30 | -6.45% | 130 | 153 | 17.17% |
| UNH240510P00495000 | 2024-05-03 3:59PM EDT | 495.00 | 5.55 | 5.40 | 5.65 | -0.45 | -7.50% | 43 | 118 | 16.85% |
| UNH240510P00497500 | 2024-05-03 9:57AM EDT | 497.50 | 9.02 | 6.20 | 7.90 | -0.53 | -5.55% | 2 | 31 | 19.64% |
| UNH240510P00500000 | 2024-05-03 3:25PM EDT | 500.00 | 9.37 | 7.60 | 9.95 | -4.01 | -29.97% | 3 | 88 | 21.08% |
| UNH240510P00505000 | 2024-05-03 11:46AM EDT | 505.00 | 16.76 | 11.70 | 14.60 | -4.69 | -21.86% | 2 | 8 | 25.42% |
| UNH240510P00510000 | 2024-04-25 10:30AM EDT | 510.00 | 17.07 | 16.50 | 18.45 | 0.00 | - | 3 | 5 | 23.39% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 21.05 | 24.90 | 0.00 | - | 2 | 0 | 37.83% |
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 520.00 | 26.85 | 25.65 | 31.65 | 0.00 | - | 8 | 1 | 52.88% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 30.25 | 36.65 | 0.00 | - | 2 | 0 | 58.13% |
| UNH240510P00530000 | 2024-05-01 9:39AM EDT | 530.00 | 47.71 | 35.50 | 41.65 | 0.00 | - | 1 | 1 | 63.18% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 41.00 | 44.90 | 0.00 | - | 1 | 0 | 56.60% |
© 2024 Yahoo. All rights reserved.