UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
CallsforMay 3, 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 | 151.95 | 158.35 | 0.00 | - | - | 1 | 221.24% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 72.10 | 78.35 | 0.00 | - | 3 | 5 | 113.21% |
| UNH240503C00415000 | 2024-04-19 12:24PM EDT | 415.00 | 90.78 | 67.20 | 73.40 | 0.00 | - | 3 | 3 | 107.74% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 62.10 | 68.40 | 0.00 | - | 10 | 15 | 100.59% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 57.15 | 63.15 | 0.00 | - | 1 | 4 | 92.85% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 52.20 | 58.45 | 0.00 | - | 4 | 7 | 88.48% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 47.20 | 53.50 | 0.00 | - | 1 | 18 | 82.20% |
| UNH240503C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 43.63 | 42.15 | 48.50 | 0.00 | - | 1 | 38 | 75.35% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 38.15 | 40.90 | 0.00 | - | 1 | 389 | 59.99% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 35.55 | 40.95 | 0.00 | - | - | 37 | 69.36% |
| UNH240503C00450000 | 2024-04-29 10:17AM EDT | 450.00 | 42.57 | 32.40 | 38.30 | 0.00 | - | 1 | 79 | 62.28% |
| UNH240503C00452500 | 2024-04-30 10:32AM EDT | 452.50 | 32.00 | 30.85 | 33.65 | +1.50 | +4.92% | 10 | 11 | 53.13% |
| UNH240503C00455000 | 2024-04-29 3:24PM EDT | 455.00 | 34.54 | 27.50 | 32.80 | 0.00 | - | 20 | 68 | 53.70% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 25.10 | 30.70 | 0.00 | - | - | 3 | 52.45% |
| UNH240503C00460000 | 2024-04-29 3:57PM EDT | 460.00 | 29.35 | 23.25 | 25.35 | 0.00 | - | 4 | 177 | 48.55% |
| UNH240503C00462500 | 2024-04-17 1:00PM EDT | 462.50 | 24.15 | 20.55 | 24.40 | 0.00 | - | - | 20 | 56.13% |
| UNH240503C00465000 | 2024-04-30 9:59AM EDT | 465.00 | 21.55 | 18.40 | 20.00 | -3.68 | -14.59% | 4 | 46 | 38.75% |
| UNH240503C00470000 | 2024-04-26 3:32PM EDT | 470.00 | 26.90 | 14.00 | 14.95 | 0.00 | - | 14 | 64 | 31.23% |
| UNH240503C00475000 | 2024-04-30 10:50AM EDT | 475.00 | 10.90 | 9.35 | 10.40 | -4.15 | -27.57% | 1 | 97 | 26.47% |
| UNH240503C00480000 | 2024-04-30 11:00AM EDT | 480.00 | 6.90 | 6.05 | 6.45 | -4.45 | -39.21% | 6 | 189 | 23.15% |
| UNH240503C00482500 | 2024-04-30 11:05AM EDT | 482.50 | 5.14 | 4.55 | 4.85 | -5.03 | -49.46% | 20 | 2 | 22.18% |
| UNH240503C00485000 | 2024-04-30 11:10AM EDT | 485.00 | 3.30 | 3.25 | 3.50 | -9.69 | -74.60% | 60 | 127 | 21.39% |
| UNH240503C00487500 | 2024-04-30 10:44AM EDT | 487.50 | 2.57 | 2.27 | 2.47 | -2.71 | -51.33% | 20 | 18 | 21.06% |
| UNH240503C00490000 | 2024-04-30 11:12AM EDT | 490.00 | 1.60 | 1.60 | 1.72 | -2.45 | -60.79% | 268 | 308 | 21.06% |
| UNH240503C00492500 | 2024-04-30 11:09AM EDT | 492.50 | 1.10 | 1.01 | 1.19 | -1.78 | -61.81% | 74 | 92 | 21.28% |
| UNH240503C00495000 | 2024-04-30 11:06AM EDT | 495.00 | 0.81 | 0.65 | 0.81 | -1.14 | -58.46% | 118 | 342 | 21.56% |
| UNH240503C00497500 | 2024-04-30 10:50AM EDT | 497.50 | 0.55 | 0.43 | 0.57 | -0.86 | -60.99% | 32 | 88 | 22.14% |
| UNH240503C00500000 | 2024-04-30 11:12AM EDT | 500.00 | 0.34 | 0.27 | 0.41 | -0.65 | -65.66% | 658 | 1,093 | 22.88% |
| UNH240503C00505000 | 2024-04-30 11:06AM EDT | 505.00 | 0.17 | 0.10 | 0.25 | -0.33 | -58.93% | 593 | 528 | 25.07% |
| UNH240503C00510000 | 2024-04-30 11:12AM EDT | 510.00 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 56 | 634 | 26.61% |
| UNH240503C00515000 | 2024-04-30 11:00AM EDT | 515.00 | 0.09 | 0.07 | 0.09 | -0.05 | -38.46% | 14 | 783 | 28.61% |
| UNH240503C00520000 | 2024-04-30 10:40AM EDT | 520.00 | 0.04 | 0.00 | 0.12 | -0.05 | -55.56% | 6 | 451 | 33.64% |
| UNH240503C00525000 | 2024-04-30 11:11AM EDT | 525.00 | 0.03 | 0.03 | 0.16 | -0.04 | -30.77% | 5 | 337 | 38.97% |
| UNH240503C00530000 | 2024-04-30 10:13AM EDT | 530.00 | 0.08 | 0.00 | 0.69 | +0.04 | +100.00% | 6 | 105 | 55.32% |
| UNH240503C00535000 | 2024-04-23 11:18AM EDT | 535.00 | 0.13 | 0.04 | 1.53 | 0.00 | - | 29 | 95 | 61.33% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 22 | 36 | 60.64% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 0.72 | 0.00 | - | 3 | 4 | 60.50% |
| UNH240503C00550000 | 2024-04-30 9:30AM EDT | 550.00 | 0.07 | 0.00 | 0.08 | -0.05 | -41.67% | 1 | 40 | 51.86% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 15 | 29 | 77.49% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 1.51 | 0.00 | - | 2 | 6 | 81.45% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | - | 4 | 85.35% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | 4 | 4 | 89.16% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 2.90 | 0.00 | - | - | 10 | 105.71% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.97% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 2.89 | 0.00 | - | - | 1 | 166.55% |
PutsforMay 3, 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 | 2.89 | 0.00 | - | 1 | 2 | 253.47% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | - | 1 | 209.52% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 2.89 | 0.00 | - | 1 | 6 | 168.46% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 0.72 | 0.00 | - | 1 | 15 | 122.07% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 1.51 | 0.00 | - | - | 1 | 131.64% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 1.51 | 0.00 | - | 1 | 41 | 125.78% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 1.51 | 0.00 | - | 2 | 8 | 120.02% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 1 | 17 | 110.16% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 3 | 48 | 95.95% |
| UNH240503P00400000 | 2024-04-29 9:35AM EDT | 400.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 48 | 79.10% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 1.51 | 0.00 | - | 1 | 42 | 97.22% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 133 | 69.92% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 58.20% |
| UNH240503P00420000 | 2024-04-26 11:02AM EDT | 420.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 90 | 51.56% |
| UNH240503P00425000 | 2024-04-26 11:52AM EDT | 425.00 | 0.25 | 0.00 | 0.45 | +0.20 | +400.00% | 1 | 66 | 60.45% |
| UNH240503P00430000 | 2024-04-29 3:45PM EDT | 430.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1 | 1,114 | 46.48% |
| UNH240503P00435000 | 2024-04-30 10:54AM EDT | 435.00 | 0.05 | 0.00 | 0.59 | -0.12 | -70.59% | 5 | 161 | 53.32% |
| UNH240503P00440000 | 2024-04-30 9:46AM EDT | 440.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 20 | 86 | 45.41% |
| UNH240503P00445000 | 2024-04-30 10:30AM EDT | 445.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 10 | 76 | 38.48% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.02 | 1.12 | 0.00 | - | 1 | 11 | 54.83% |
| UNH240503P00450000 | 2024-04-29 12:49PM EDT | 450.00 | 0.04 | 0.02 | 0.35 | 0.00 | - | 31 | 103 | 39.89% |
| UNH240503P00452500 | 2024-04-25 11:17AM EDT | 452.50 | 0.10 | 0.03 | 0.20 | -0.05 | -33.33% | 2 | 18 | 33.69% |
| UNH240503P00455000 | 2024-04-29 3:26PM EDT | 455.00 | 0.15 | 0.05 | 0.28 | +0.05 | +50.00% | 20 | 86 | 33.30% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.05 | 0.76 | 0.00 | - | 1 | 8 | 38.48% |
| UNH240503P00460000 | 2024-04-30 10:03AM EDT | 460.00 | 0.20 | 0.07 | 0.20 | +0.08 | +66.67% | 12 | 297 | 26.56% |
| UNH240503P00462500 | 2024-04-30 9:56AM EDT | 462.50 | 0.24 | 0.08 | 0.30 | +0.10 | +71.43% | 13 | 45 | 26.17% |
| UNH240503P00465000 | 2024-04-30 11:01AM EDT | 465.00 | 0.24 | 0.24 | 0.30 | +0.03 | +14.29% | 513 | 240 | 23.58% |
| UNH240503P00470000 | 2024-04-30 11:04AM EDT | 470.00 | 0.40 | 0.46 | 0.57 | +0.05 | +14.29% | 524 | 340 | 21.60% |
| UNH240503P00475000 | 2024-04-30 11:03AM EDT | 475.00 | 0.87 | 0.99 | 1.18 | +0.22 | +33.85% | 55 | 220 | 20.13% |
| UNH240503P00477500 | 2024-04-30 11:10AM EDT | 477.50 | 1.60 | 1.31 | 1.66 | +0.76 | +90.48% | 24 | 41 | 19.29% |
| UNH240503P00480000 | 2024-04-30 11:11AM EDT | 480.00 | 2.27 | 2.10 | 2.38 | +0.97 | +74.62% | 190 | 408 | 18.79% |
| UNH240503P00482500 | 2024-04-30 10:52AM EDT | 482.50 | 2.60 | 3.10 | 3.35 | +0.71 | +37.57% | 85 | 67 | 18.38% |
| UNH240503P00485000 | 2024-04-30 11:10AM EDT | 485.00 | 4.45 | 4.10 | 4.45 | +1.95 | +78.00% | 475 | 861 | 17.30% |
| UNH240503P00487500 | 2024-04-30 11:03AM EDT | 487.50 | 5.20 | 5.65 | 6.05 | +1.80 | +52.94% | 27 | 496 | 17.33% |
| UNH240503P00490000 | 2024-04-30 11:05AM EDT | 490.00 | 7.05 | 7.40 | 7.95 | +2.60 | +58.43% | 96 | 352 | 17.73% |
| UNH240503P00492500 | 2024-04-30 9:47AM EDT | 492.50 | 7.05 | 9.40 | 10.25 | +1.00 | +16.53% | 4 | 74 | 19.80% |
| UNH240503P00495000 | 2024-04-30 11:05AM EDT | 495.00 | 11.19 | 11.20 | 12.45 | +3.58 | +47.04% | 3 | 297 | 20.45% |
| UNH240503P00497500 | 2024-04-29 11:08AM EDT | 497.50 | 7.38 | 13.55 | 14.40 | 0.00 | - | 3 | 42 | 15.97% |
| UNH240503P00500000 | 2024-04-29 3:59PM EDT | 500.00 | 11.72 | 15.75 | 17.25 | 0.00 | - | 27 | 90 | 23.85% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 20.45 | 21.95 | 0.00 | - | 5 | 69 | 23.68% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 23.10 | 27.05 | 0.00 | - | 20 | 25 | 30.23% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 27.05 | 32.25 | 0.00 | - | 11 | 0 | 38.43% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 32.20 | 38.25 | 0.00 | - | 9 | 2 | 56.02% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 40.85 | 43.25 | 0.00 | - | 11 | 3 | 61.18% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 45.95 | 47.50 | 0.00 | - | - | 0 | 56.10% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 49.30 | 52.70 | 0.00 | - | 4 | 0 | 63.70% |
| UNH240503P00570000 | 2024-04-26 3:52PM EDT | 570.00 | 73.87 | 82.15 | 87.20 | 0.00 | - | 1 | 1 | 81.05% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 87.90 | 93.25 | 0.00 | - | 1 | 0 | 106.27% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 92.30 | 98.25 | 0.00 | - | - | 0 | 110.30% |
© 2024 Yahoo. All rights reserved.