UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
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 | 102.50 | 108.10 | 0.00 | - | 1 | 0 | 81.93% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 82.50 | 88.15 | 0.00 | - | 3 | 4 | 67.68% |
| UNH240510C00420000 | 2024-04-19 12:27PM EDT | 420.00 | 86.05 | 62.80 | 68.05 | 0.00 | - | 3 | 4 | 54.39% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 52.55 | 58.30 | 0.00 | - | - | 3 | 66.24% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 47.65 | 53.25 | 0.00 | - | 3 | 2 | 61.51% |
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 44.06 | 42.75 | 48.35 | 0.00 | - | 2 | 26 | 57.54% |
| UNH240510C00445000 | 2024-04-22 10:09AM EDT | 445.00 | 51.15 | 39.45 | 43.20 | 0.00 | - | 2 | 69 | 52.30% |
| UNH240510C00450000 | 2024-04-24 9:55AM EDT | 450.00 | 32.85 | 32.95 | 38.50 | 0.00 | - | 1 | 28 | 49.11% |
| UNH240510C00455000 | 2024-04-18 9:54AM EDT | 455.00 | 41.81 | 30.05 | 30.90 | 0.00 | - | 3 | 22 | 31.90% |
| UNH240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 36.75 | 25.15 | 26.35 | 0.00 | - | 1 | 137 | 30.22% |
| UNH240510C00465000 | 2024-04-23 9:39AM EDT | 465.00 | 26.47 | 19.55 | 21.60 | 0.00 | - | 3 | 98 | 27.06% |
| UNH240510C00470000 | 2024-04-30 11:29AM EDT | 470.00 | 15.70 | 16.40 | 17.30 | -9.56 | -37.85% | 12 | 54 | 25.28% |
| UNH240510C00475000 | 2024-04-30 9:37AM EDT | 475.00 | 14.70 | 12.35 | 12.80 | -2.08 | -12.40% | 1 | 60 | 21.97% |
| UNH240510C00480000 | 2024-04-30 1:07PM EDT | 480.00 | 9.50 | 8.90 | 9.25 | -4.40 | -31.65% | 48 | 58 | 20.82% |
| UNH240510C00485000 | 2024-04-30 2:07PM EDT | 485.00 | 6.20 | 6.05 | 6.30 | -8.73 | -58.47% | 174 | 77 | 19.95% |
| UNH240510C00487500 | 2024-04-30 1:58PM EDT | 487.50 | 5.45 | 4.90 | 5.05 | -2.25 | -29.22% | 187 | 3 | 19.53% |
| UNH240510C00490000 | 2024-04-30 1:18PM EDT | 490.00 | 4.15 | 3.95 | 4.10 | -2.05 | -33.06% | 37 | 541 | 19.56% |
| UNH240510C00492500 | 2024-04-30 10:44AM EDT | 492.50 | 3.25 | 3.05 | 3.30 | -2.65 | -44.92% | 1 | 56 | 19.64% |
| UNH240510C00495000 | 2024-04-30 2:06PM EDT | 495.00 | 2.51 | 2.33 | 2.73 | -1.79 | -41.63% | 37 | 93 | 20.09% |
| UNH240510C00497500 | 2024-04-30 1:30PM EDT | 497.50 | 2.14 | 1.82 | 2.01 | -1.21 | -36.12% | 46 | 33 | 19.56% |
| UNH240510C00500000 | 2024-04-30 2:06PM EDT | 500.00 | 1.50 | 1.39 | 1.55 | -1.20 | -44.44% | 91 | 210 | 19.60% |
| UNH240510C00505000 | 2024-04-30 2:04PM EDT | 505.00 | 0.94 | 0.80 | 0.98 | -0.71 | -43.03% | 24 | 134 | 20.24% |
| UNH240510C00510000 | 2024-04-30 1:19PM EDT | 510.00 | 0.55 | 0.42 | 0.64 | -0.31 | -36.05% | 14 | 218 | 21.08% |
| UNH240510C00515000 | 2024-04-30 11:31AM EDT | 515.00 | 0.34 | 0.28 | 0.53 | -0.17 | -33.33% | 6 | 171 | 23.02% |
| UNH240510C00520000 | 2024-04-30 10:15AM EDT | 520.00 | 0.22 | 0.13 | 0.39 | -0.15 | -40.54% | 13 | 460 | 24.24% |
| UNH240510C00525000 | 2024-04-30 11:26AM EDT | 525.00 | 0.20 | 0.15 | 0.27 | -0.09 | -31.03% | 5 | 60 | 25.07% |
| UNH240510C00530000 | 2024-04-30 11:32AM EDT | 530.00 | 0.12 | 0.05 | 0.72 | -0.05 | -29.41% | 2 | 120 | 33.09% |
| UNH240510C00535000 | 2024-04-24 2:48PM EDT | 535.00 | 0.28 | 0.02 | 1.19 | 0.00 | - | 1 | 19 | 39.97% |
| UNH240510C00540000 | 2024-04-29 2:14PM EDT | 540.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | 1 | 65 | 33.50% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.01 | 0.57 | 0.00 | - | 2 | 3 | 39.04% |
| UNH240510C00550000 | 2024-04-26 10:52AM EDT | 550.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 41.19% |
| UNH240510C00560000 | 2024-04-26 2:08PM EDT | 560.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 37.50% |
| UNH240510C00565000 | 2024-04-26 2:07PM EDT | 565.00 | 0.17 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 51.05% |
| UNH240510C00585000 | 2024-04-19 12:57PM EDT | 585.00 | 0.23 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 72.10% |
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 | 80.22% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 76.27% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 1.51 | 0.00 | - | 6 | 9 | 72.88% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 3 | 42 | 79.20% |
| UNH240510P00395000 | 2024-04-23 1:10PM EDT | 395.00 | 1.72 | 0.00 | 2.95 | 0.00 | - | 40 | 22 | 75.42% |
| UNH240510P00400000 | 2024-04-19 1:13PM EDT | 400.00 | 0.48 | 0.00 | 1.82 | 0.00 | - | 30 | 39 | 64.82% |
| UNH240510P00405000 | 2024-04-19 10:13AM EDT | 405.00 | 0.50 | 0.00 | 1.83 | 0.00 | - | 1 | 17 | 61.40% |
| UNH240510P00410000 | 2024-04-25 9:43AM EDT | 410.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 1 | 20 | 57.93% |
| UNH240510P00415000 | 2024-04-22 10:14AM EDT | 415.00 | 0.12 | 0.00 | 1.84 | 0.00 | - | 5 | 18 | 54.54% |
| UNH240510P00420000 | 2024-04-29 10:10AM EDT | 420.00 | 0.01 | 0.00 | 1.86 | 0.00 | - | 3 | 31 | 51.20% |
| UNH240510P00425000 | 2024-04-29 10:04AM EDT | 425.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 6 | 36 | 37.55% |
| UNH240510P00430000 | 2024-04-30 10:43AM EDT | 430.00 | 0.15 | 0.01 | 0.11 | +0.01 | +7.14% | 13 | 138 | 30.71% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.01 | 0.78 | 0.00 | - | 5 | 171 | 39.31% |
| UNH240510P00440000 | 2024-04-30 9:30AM EDT | 440.00 | 0.15 | 0.10 | 0.51 | +0.01 | +7.14% | 1 | 94 | 32.89% |
| UNH240510P00445000 | 2024-04-26 2:46PM EDT | 445.00 | 0.13 | 0.06 | 0.35 | 0.00 | - | 14 | 149 | 27.61% |
| UNH240510P00450000 | 2024-04-30 12:54PM EDT | 450.00 | 0.40 | 0.09 | 0.35 | +0.17 | +73.91% | 1 | 112 | 24.59% |
| UNH240510P00455000 | 2024-04-30 11:34AM EDT | 455.00 | 0.45 | 0.27 | 0.46 | -0.02 | -4.26% | 2 | 69 | 22.78% |
| UNH240510P00460000 | 2024-04-30 1:43PM EDT | 460.00 | 0.52 | 0.53 | 0.63 | +0.02 | +4.00% | 34 | 110 | 21.07% |
| UNH240510P00465000 | 2024-04-30 11:20AM EDT | 465.00 | 1.04 | 0.89 | 0.98 | +0.40 | +62.50% | 6 | 80 | 19.92% |
| UNH240510P00470000 | 2024-04-30 2:00PM EDT | 470.00 | 1.40 | 1.48 | 1.63 | +0.30 | +27.27% | 17 | 127 | 19.25% |
| UNH240510P00475000 | 2024-04-30 12:01PM EDT | 475.00 | 2.89 | 2.46 | 2.65 | +1.19 | +70.00% | 18 | 109 | 18.64% |
| UNH240510P00477500 | 2024-04-30 12:40PM EDT | 477.50 | 3.54 | 3.05 | 3.35 | +1.24 | +53.91% | 12 | 64 | 18.39% |
| UNH240510P00480000 | 2024-04-30 10:47AM EDT | 480.00 | 4.23 | 3.90 | 4.10 | +1.36 | +47.39% | 25 | 137 | 17.87% |
| UNH240510P00482500 | 2024-04-30 1:25PM EDT | 482.50 | 4.90 | 4.85 | 5.15 | +1.90 | +63.33% | 13 | 16 | 17.80% |
| UNH240510P00485000 | 2024-04-30 1:49PM EDT | 485.00 | 5.80 | 5.95 | 6.20 | +1.64 | +39.42% | 185 | 229 | 17.25% |
| UNH240510P00487500 | 2024-04-30 12:10PM EDT | 487.50 | 7.95 | 7.25 | 7.65 | +2.75 | +52.88% | 6 | 7 | 17.39% |
| UNH240510P00490000 | 2024-04-30 12:50PM EDT | 490.00 | 9.72 | 8.70 | 8.95 | +3.32 | +51.88% | 19 | 319 | 16.52% |
| UNH240510P00492500 | 2024-04-29 3:49PM EDT | 492.50 | 8.70 | 10.40 | 10.95 | +1.09 | +14.32% | 2 | 8 | 17.42% |
| UNH240510P00495000 | 2024-04-30 12:50PM EDT | 495.00 | 13.22 | 12.30 | 12.80 | +3.87 | +41.39% | 7 | 86 | 17.37% |
| UNH240510P00497500 | 2024-04-30 1:58PM EDT | 497.50 | 13.54 | 14.25 | 14.80 | +2.84 | +26.54% | 19 | 24 | 17.40% |
| UNH240510P00500000 | 2024-04-26 1:52PM EDT | 500.00 | 7.83 | 16.30 | 17.10 | 0.00 | - | 2 | 51 | 18.40% |
| UNH240510P00505000 | 2024-04-30 1:27PM EDT | 505.00 | 20.50 | 20.15 | 21.80 | +8.42 | +69.70% | 3 | 9 | 20.34% |
| UNH240510P00510000 | 2024-04-25 10:30AM EDT | 510.00 | 17.07 | 23.70 | 27.75 | 0.00 | - | 3 | 6 | 28.92% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 28.05 | 33.15 | 0.00 | - | 2 | 0 | 34.47% |
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 520.00 | 26.85 | 33.15 | 37.75 | 0.00 | - | 8 | 1 | 35.82% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 37.75 | 43.60 | 0.00 | - | 2 | 0 | 43.68% |
| UNH240510P00530000 | 2024-04-22 9:40AM EDT | 530.00 | 33.60 | 43.05 | 48.20 | 0.00 | - | 3 | 0 | 44.86% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 47.65 | 53.20 | 0.00 | - | 1 | 0 | 48.04% |
© 2024 Yahoo. All rights reserved.