UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 262.20 | 264.45 | 0.00 | - | 1 | 4 | 0.00% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 263.00 | 272.50 | 0.00 | - | 1 | 23 | 78.09% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 242.40 | 245.25 | 0.00 | - | 1 | 24 | 0.00% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 51.56% |
| UNH250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 229.71 | 229.65 | 235.10 | 0.00 | - | 1 | 3 | 57.47% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 55.78% |
| UNH250117C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 55.43% |
| UNH250117C00300000 | 2024-05-24 9:41AM EDT | 300.00 | 222.90 | 197.55 | 207.00 | 0.00 | - | 4 | 26 | 57.06% |
| UNH250117C00310000 | 2024-05-13 2:36PM EDT | 310.00 | 209.08 | 188.00 | 197.00 | 0.00 | - | 2 | 13 | 54.17% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 85.99% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 52.61% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 87.46% |
| UNH250117C00350000 | 2024-05-17 1:47PM EDT | 350.00 | 181.24 | 150.55 | 160.00 | 0.00 | - | 2 | 42 | 47.04% |
| UNH250117C00360000 | 2024-05-29 12:00PM EDT | 360.00 | 131.75 | 142.60 | 150.25 | 0.00 | - | 5 | 11 | 44.64% |
| UNH250117C00370000 | 2024-05-21 10:48AM EDT | 370.00 | 160.00 | 133.00 | 141.40 | 0.00 | - | 1 | 5 | 43.24% |
| UNH250117C00380000 | 2024-05-17 10:07AM EDT | 380.00 | 154.97 | 124.75 | 132.60 | 0.00 | - | 1 | 11 | 41.82% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 85.12 | 132.20 | 137.80 | 0.00 | - | 1 | 16 | 50.54% |
| UNH250117C00400000 | 2024-05-29 1:57PM EDT | 400.00 | 98.90 | 106.00 | 115.00 | 0.00 | - | 30 | 226 | 38.77% |
| UNH250117C00410000 | 2024-05-30 2:01PM EDT | 410.00 | 99.00 | 100.00 | 103.45 | +8.30 | +9.15% | 2 | 20 | 34.72% |
| UNH250117C00420000 | 2024-05-31 11:29AM EDT | 420.00 | 91.16 | 89.85 | 95.25 | +12.73 | +16.23% | 12 | 101 | 33.65% |
| UNH250117C00430000 | 2024-05-31 10:37AM EDT | 430.00 | 82.80 | 82.80 | 90.25 | +8.45 | +11.37% | 2 | 71 | 34.99% |
| UNH250117C00440000 | 2024-05-30 1:33PM EDT | 440.00 | 67.35 | 74.90 | 82.85 | 0.00 | - | 2 | 73 | 34.16% |
| UNH250117C00450000 | 2024-05-31 2:46PM EDT | 450.00 | 71.79 | 69.50 | 72.45 | +11.59 | +19.25% | 2 | 585 | 31.00% |
| UNH250117C00460000 | 2024-05-30 2:57PM EDT | 460.00 | 56.20 | 62.45 | 65.20 | 0.00 | - | 3 | 339 | 30.04% |
| UNH250117C00470000 | 2024-05-31 11:16AM EDT | 470.00 | 55.30 | 55.80 | 60.50 | +5.68 | +11.45% | 2 | 547 | 30.64% |
| UNH250117C00480000 | 2024-05-31 11:10AM EDT | 480.00 | 48.45 | 49.50 | 52.05 | +4.85 | +11.12% | 11 | 324 | 28.50% |
| UNH250117C00490000 | 2024-05-31 10:04AM EDT | 490.00 | 41.70 | 44.10 | 46.15 | +5.41 | +14.91% | 1 | 1,417 | 27.87% |
| UNH250117C00500000 | 2024-05-31 1:57PM EDT | 500.00 | 39.65 | 38.60 | 40.65 | +7.60 | +23.71% | 11 | 1,724 | 27.28% |
| UNH250117C00510000 | 2024-05-31 11:30AM EDT | 510.00 | 33.25 | 33.55 | 35.45 | +5.60 | +20.25% | 3 | 362 | 26.65% |
| UNH250117C00520000 | 2024-05-31 1:57PM EDT | 520.00 | 30.13 | 29.25 | 32.85 | +6.32 | +26.54% | 2 | 899 | 27.47% |
| UNH250117C00530000 | 2024-05-31 1:42PM EDT | 530.00 | 26.12 | 24.70 | 26.50 | +5.04 | +23.91% | 1 | 899 | 25.63% |
| UNH250117C00540000 | 2024-05-31 3:03PM EDT | 540.00 | 22.33 | 20.95 | 23.45 | +5.17 | +30.13% | 1 | 673 | 25.70% |
| UNH250117C00550000 | 2024-05-31 2:55PM EDT | 550.00 | 19.35 | 17.35 | 20.00 | +4.80 | +32.99% | 27 | 920 | 25.28% |
| UNH250117C00560000 | 2024-05-31 1:55PM EDT | 560.00 | 16.00 | 14.70 | 17.15 | +3.90 | +32.23% | 4 | 703 | 25.05% |
| UNH250117C00570000 | 2024-05-30 12:55PM EDT | 570.00 | 10.26 | 12.55 | 14.50 | 0.00 | - | 20 | 1,093 | 24.73% |
| UNH250117C00580000 | 2024-05-31 2:09PM EDT | 580.00 | 11.55 | 10.00 | 12.15 | +2.85 | +32.76% | 5 | 581 | 24.41% |
| UNH250117C00590000 | 2024-05-29 10:19AM EDT | 590.00 | 7.15 | 8.15 | 9.85 | 0.00 | - | 10 | 2,265 | 23.87% |
| UNH250117C00600000 | 2024-05-31 3:20PM EDT | 600.00 | 7.65 | 6.75 | 8.95 | +1.96 | +34.45% | 7 | 1,744 | 24.39% |
| UNH250117C00610000 | 2024-05-31 3:19PM EDT | 610.00 | 6.35 | 5.40 | 6.75 | +1.20 | +23.30% | 4 | 534 | 23.44% |
| UNH250117C00620000 | 2024-05-30 2:55PM EDT | 620.00 | 4.15 | 4.45 | 5.75 | 0.00 | - | 2 | 393 | 23.50% |
| UNH250117C00630000 | 2024-05-28 2:14PM EDT | 630.00 | 4.75 | 3.50 | 5.55 | 0.00 | - | 1 | 390 | 24.39% |
| UNH250117C00640000 | 2024-05-06 9:35AM EDT | 640.00 | 4.05 | 2.82 | 4.00 | 0.00 | - | 1 | 400 | 23.39% |
| UNH250117C00650000 | 2024-05-30 2:50PM EDT | 650.00 | 2.45 | 2.53 | 3.35 | +0.15 | +6.52% | 1 | 1,010 | 23.39% |
| UNH250117C00660000 | 2024-05-01 3:15PM EDT | 660.00 | 2.49 | 2.17 | 2.92 | 0.00 | - | 1 | 386 | 23.61% |
| UNH250117C00670000 | 2024-05-31 2:46PM EDT | 670.00 | 2.20 | 1.94 | 2.58 | +0.60 | +37.50% | 32 | 852 | 23.89% |
| UNH250117C00680000 | 2024-05-30 1:48PM EDT | 680.00 | 1.35 | 1.00 | 2.14 | 0.00 | - | 2 | 193 | 23.85% |
| UNH250117C00700000 | 2024-05-29 2:41PM EDT | 700.00 | 1.10 | 0.89 | 2.09 | 0.00 | - | 1 | 549 | 25.41% |
| UNH250117C00720000 | 2024-05-16 1:15PM EDT | 720.00 | 1.80 | 0.55 | 1.74 | 0.00 | - | 1 | 74 | 26.11% |
| UNH250117C00740000 | 2024-05-15 11:53AM EDT | 740.00 | 1.32 | 0.38 | 1.49 | 0.00 | - | 1 | 78 | 26.86% |
| UNH250117C00760000 | 2024-05-17 9:57AM EDT | 760.00 | 0.70 | 0.56 | 1.30 | 0.00 | - | 2 | 20 | 27.65% |
| UNH250117C00780000 | 2024-05-31 3:22PM EDT | 780.00 | 0.48 | 0.47 | 1.05 | +0.02 | +4.35% | 7 | 249 | 28.03% |
| UNH250117C00800000 | 2024-05-31 12:03PM EDT | 800.00 | 0.40 | 0.39 | 0.53 | -0.03 | -6.98% | 7 | 519 | 26.60% |
| UNH250117C00820000 | 2024-05-31 10:29AM EDT | 820.00 | 0.38 | 0.20 | 0.37 | -0.01 | -2.56% | 1 | 531 | 26.51% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-05-21 3:14PM EDT | 230.00 | 0.24 | 0.00 | 1.52 | 0.00 | - | 1 | 470 | 51.09% |
| UNH250117P00240000 | 2024-05-28 2:35PM EDT | 240.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 1 | 572 | 42.94% |
| UNH250117P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 0.39 | 0.19 | 0.80 | 0.00 | - | 1 | 387 | 41.55% |
| UNH250117P00260000 | 2024-05-13 11:20AM EDT | 260.00 | 0.58 | 0.00 | 4.45 | 0.00 | - | 6 | 140 | 54.16% |
| UNH250117P00270000 | 2024-05-14 12:50PM EDT | 270.00 | 0.60 | 0.20 | 3.40 | 0.00 | - | 1 | 74 | 48.46% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.08 | 1.15 | 0.00 | - | 1 | 133 | 37.43% |
| UNH250117P00290000 | 2024-05-13 11:19AM EDT | 290.00 | 1.01 | 0.19 | 1.63 | 0.00 | - | 2 | 97 | 37.62% |
| UNH250117P00300000 | 2024-05-24 10:30AM EDT | 300.00 | 0.75 | 0.56 | 1.66 | 0.00 | - | 1 | 502 | 35.66% |
| UNH250117P00310000 | 2024-05-29 9:30AM EDT | 310.00 | 1.65 | 0.67 | 1.86 | 0.00 | - | 1 | 222 | 34.38% |
| UNH250117P00320000 | 2024-05-21 12:55PM EDT | 320.00 | 1.12 | 0.91 | 2.09 | 0.00 | - | 51 | 303 | 33.14% |
| UNH250117P00330000 | 2024-05-23 1:22PM EDT | 330.00 | 1.20 | 1.20 | 2.39 | 0.00 | - | 10 | 43 | 32.04% |
| UNH250117P00340000 | 2024-05-10 9:30AM EDT | 340.00 | 2.10 | 1.52 | 2.75 | 0.00 | - | 1 | 82 | 31.00% |
| UNH250117P00350000 | 2024-05-29 3:51PM EDT | 350.00 | 3.10 | 1.90 | 3.20 | 0.00 | - | 6 | 760 | 30.06% |
| UNH250117P00360000 | 2024-05-29 2:47PM EDT | 360.00 | 3.25 | 2.80 | 3.20 | -0.80 | -19.75% | 1 | 375 | 28.08% |
| UNH250117P00370000 | 2024-05-31 3:09PM EDT | 370.00 | 3.52 | 2.81 | 3.70 | -1.68 | -32.31% | 5 | 228 | 27.11% |
| UNH250117P00380000 | 2024-05-31 1:57PM EDT | 380.00 | 4.30 | 3.65 | 4.45 | -1.00 | -18.87% | 1 | 1,168 | 26.42% |
| UNH250117P00390000 | 2024-05-21 3:55PM EDT | 390.00 | 3.25 | 4.30 | 5.30 | 0.00 | - | 2 | 213 | 25.70% |
| UNH250117P00400000 | 2024-05-31 3:03PM EDT | 400.00 | 6.15 | 5.85 | 7.40 | -2.10 | -25.45% | 25 | 1,184 | 26.35% |
| UNH250117P00410000 | 2024-05-31 9:53AM EDT | 410.00 | 8.17 | 7.10 | 8.55 | -1.43 | -14.90% | 5 | 401 | 25.48% |
| UNH250117P00420000 | 2024-05-30 3:22PM EDT | 420.00 | 9.35 | 7.90 | 10.05 | -1.75 | -15.77% | 1 | 519 | 24.80% |
| UNH250117P00430000 | 2024-05-31 3:25PM EDT | 430.00 | 10.90 | 9.60 | 10.95 | -2.71 | -19.91% | 17 | 550 | 23.37% |
| UNH250117P00440000 | 2024-05-31 3:25PM EDT | 440.00 | 12.95 | 10.90 | 13.70 | -3.00 | -18.81% | 21 | 775 | 23.40% |
| UNH250117P00450000 | 2024-05-31 3:25PM EDT | 450.00 | 15.35 | 13.50 | 15.80 | -3.25 | -17.47% | 27 | 1,352 | 22.60% |
| UNH250117P00460000 | 2024-05-31 3:25PM EDT | 460.00 | 18.00 | 16.60 | 18.90 | -4.80 | -21.05% | 40 | 599 | 22.30% |
| UNH250117P00470000 | 2024-05-31 3:25PM EDT | 470.00 | 21.35 | 19.70 | 22.20 | -3.65 | -14.60% | 23 | 1,311 | 21.87% |
| UNH250117P00480000 | 2024-05-31 11:42AM EDT | 480.00 | 26.00 | 23.25 | 25.50 | -3.88 | -12.99% | 1 | 1,952 | 21.15% |
| UNH250117P00490000 | 2024-05-31 2:49PM EDT | 490.00 | 27.86 | 27.20 | 29.60 | -6.71 | -19.41% | 2 | 1,225 | 20.68% |
| UNH250117P00500000 | 2024-05-31 2:49PM EDT | 500.00 | 33.14 | 31.60 | 33.80 | -5.66 | -14.59% | 279 | 1,569 | 19.97% |
| UNH250117P00510000 | 2024-05-31 12:11PM EDT | 510.00 | 39.57 | 36.55 | 38.95 | +9.59 | +31.99% | 1 | 670 | 19.56% |
| UNH250117P00520000 | 2024-05-31 9:53AM EDT | 520.00 | 43.43 | 41.75 | 44.20 | -8.37 | -16.16% | 11 | 615 | 18.89% |
| UNH250117P00530000 | 2024-05-31 2:54PM EDT | 530.00 | 48.53 | 47.55 | 50.15 | -10.95 | -18.41% | 25 | 862 | 18.32% |
| UNH250117P00540000 | 2024-05-31 3:28PM EDT | 540.00 | 56.10 | 51.00 | 57.30 | -9.05 | -13.89% | 2 | 485 | 18.24% |
| UNH250117P00550000 | 2024-05-29 2:59PM EDT | 550.00 | 75.70 | 58.00 | 66.85 | 0.00 | - | 4 | 314 | 19.68% |
| UNH250117P00560000 | 2024-05-07 10:26AM EDT | 560.00 | 68.55 | 65.10 | 74.05 | 0.00 | - | 101 | 106 | 19.11% |
| UNH250117P00570000 | 2024-05-15 12:34PM EDT | 570.00 | 62.35 | 74.00 | 82.55 | 0.00 | - | 2 | 33 | 19.32% |
| UNH250117P00580000 | 2024-04-29 12:10PM EDT | 580.00 | 90.10 | 95.50 | 99.90 | 0.00 | - | 2 | 0 | 26.93% |
| UNH250117P00590000 | 2024-05-15 12:34PM EDT | 590.00 | 77.55 | 91.00 | 99.75 | 0.00 | - | 2 | 1 | 19.22% |
| UNH250117P00600000 | 2024-05-15 11:37AM EDT | 600.00 | 83.20 | 100.75 | 109.60 | 0.00 | - | 21 | 21 | 20.27% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 101.05 | 104.45 | 0.00 | - | 9 | 2 | 0.00% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 124.95 | 129.20 | 0.00 | - | 4 | 1 | 22.09% |
| 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 | 42.81% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 29.06% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 31.96% |
| 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 | 45.20% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 290.25 | 297.60 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.