UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00300000 | 2024-04-15 3:33PM EDT | 300.00 | 148.50 | 195.30 | 197.70 | 0.00 | - | 1 | 2 | 113.28% |
| UNH240517C00310000 | 2024-03-14 2:55PM EDT | 310.00 | 180.27 | 128.50 | 133.05 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00320000 | 2024-04-03 3:32PM EDT | 320.00 | 142.31 | 175.20 | 177.70 | 0.00 | - | 2 | 2 | 99.71% |
| UNH240517C00330000 | 2024-03-14 3:01PM EDT | 330.00 | 160.65 | 109.00 | 111.80 | 0.00 | - | 8 | 8 | 0.00% |
| UNH240517C00340000 | 2024-03-14 3:07PM EDT | 340.00 | 150.50 | 100.40 | 101.90 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00360000 | 2024-04-18 3:13PM EDT | 360.00 | 138.35 | 135.85 | 138.05 | 0.00 | - | 1 | 6 | 81.81% |
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 390.00 | 58.00 | 105.95 | 108.05 | 0.00 | - | 1 | 5 | 64.92% |
| UNH240517C00400000 | 2024-04-22 9:59AM EDT | 400.00 | 96.40 | 96.10 | 98.25 | 0.00 | - | 1 | 36 | 60.64% |
| UNH240517C00410000 | 2024-04-16 1:52PM EDT | 410.00 | 60.74 | 86.05 | 88.20 | 0.00 | - | 2 | 20 | 54.65% |
| UNH240517C00420000 | 2024-04-17 2:59PM EDT | 420.00 | 63.49 | 76.10 | 78.10 | 0.00 | - | 2 | 27 | 54.85% |
| UNH240517C00430000 | 2024-04-24 11:34AM EDT | 430.00 | 55.01 | 65.95 | 68.15 | 0.00 | - | 10 | 69 | 49.15% |
| UNH240517C00440000 | 2024-04-26 11:39AM EDT | 440.00 | 55.81 | 56.25 | 58.30 | +11.34 | +25.50% | 2 | 223 | 43.85% |
| UNH240517C00450000 | 2024-04-26 3:37PM EDT | 450.00 | 47.89 | 46.65 | 48.35 | +2.13 | +4.65% | 4 | 876 | 38.00% |
| UNH240517C00460000 | 2024-04-26 1:43PM EDT | 460.00 | 38.50 | 37.15 | 38.95 | +2.10 | +5.77% | 23 | 643 | 33.97% |
| UNH240517C00470000 | 2024-04-26 3:41PM EDT | 470.00 | 28.87 | 27.05 | 29.05 | +1.57 | +5.75% | 25 | 410 | 27.72% |
| UNH240517C00480000 | 2024-04-26 3:35PM EDT | 480.00 | 20.04 | 19.30 | 20.45 | +0.44 | +2.24% | 6 | 466 | 24.45% |
| UNH240517C00490000 | 2024-04-26 3:58PM EDT | 490.00 | 12.50 | 12.25 | 12.55 | +0.68 | +5.75% | 83 | 1,344 | 20.95% |
| UNH240517C00500000 | 2024-04-26 3:58PM EDT | 500.00 | 6.98 | 6.85 | 7.20 | +0.33 | +4.96% | 408 | 2,469 | 20.10% |
| UNH240517C00510000 | 2024-04-26 3:59PM EDT | 510.00 | 3.60 | 3.45 | 3.70 | +0.30 | +9.09% | 94 | 1,569 | 19.67% |
| UNH240517C00520000 | 2024-04-26 3:07PM EDT | 520.00 | 1.78 | 1.60 | 1.76 | +0.17 | +10.56% | 40 | 1,830 | 19.70% |
| UNH240517C00530000 | 2024-04-26 3:56PM EDT | 530.00 | 0.76 | 0.70 | 0.82 | +0.09 | +13.43% | 315 | 2,157 | 20.13% |
| UNH240517C00540000 | 2024-04-26 12:58PM EDT | 540.00 | 0.36 | 0.19 | 0.45 | +0.07 | +24.14% | 11 | 574 | 21.41% |
| UNH240517C00550000 | 2024-04-26 3:52PM EDT | 550.00 | 0.19 | 0.11 | 0.41 | +0.04 | +26.67% | 96 | 1,263 | 24.59% |
| UNH240517C00560000 | 2024-04-26 3:56PM EDT | 560.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 2 | 429 | 23.98% |
| UNH240517C00570000 | 2024-04-24 3:50PM EDT | 570.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 324 | 25.20% |
| UNH240517C00580000 | 2024-04-18 3:27PM EDT | 580.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 16 | 389 | 33.57% |
| UNH240517C00590000 | 2024-04-08 2:54PM EDT | 590.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | 3 | 97 | 36.40% |
| UNH240517C00600000 | 2024-04-18 11:02AM EDT | 600.00 | 0.18 | 0.00 | 0.34 | 0.00 | - | 2 | 83 | 39.31% |
| UNH240517C00610000 | 2024-04-17 10:45AM EDT | 610.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 2 | 38 | 41.94% |
| UNH240517C00620000 | 2024-03-25 10:39AM EDT | 620.00 | 0.16 | 0.00 | 0.26 | 0.00 | - | 2 | 42 | 43.21% |
| UNH240517C00630000 | 2024-03-25 12:14PM EDT | 630.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 45.85% |
| UNH240517C00640000 | 2024-03-08 2:35PM EDT | 640.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 49.76% |
| UNH240517C00650000 | 2024-03-08 2:50PM EDT | 650.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 33 | 48.24% |
| UNH240517C00660000 | 2024-03-18 11:01AM EDT | 660.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 16 | 29 | 54.30% |
| UNH240517C00670000 | 2024-03-18 11:01AM EDT | 670.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 22 | 23 | 52.05% |
| UNH240517C00720000 | 2024-03-21 9:30AM EDT | 720.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 63.33% |
| UNH240517C00740000 | 2024-04-17 2:29PM EDT | 740.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 66.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00240000 | 2024-04-11 3:51PM EDT | 240.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 114.45% |
| UNH240517P00270000 | 2024-04-09 10:01AM EDT | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 97.46% |
| UNH240517P00280000 | 2024-04-12 3:47PM EDT | 280.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 4 | 14 | 96.48% |
| UNH240517P00300000 | 2024-04-23 11:51AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 30 | 62.50% |
| UNH240517P00310000 | 2024-04-16 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| UNH240517P00320000 | 2024-04-17 10:53AM EDT | 320.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 1 | 0 | 75.88% |
| UNH240517P00330000 | 2024-04-22 10:20AM EDT | 330.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 9 | 69.63% |
| UNH240517P00340000 | 2024-04-25 9:44AM EDT | 340.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 42 | 66.31% |
| UNH240517P00350000 | 2024-04-19 11:40AM EDT | 350.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 85 | 59.86% |
| UNH240517P00360000 | 2024-04-18 11:59AM EDT | 360.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 2 | 52 | 57.32% |
| UNH240517P00370000 | 2024-04-22 10:09AM EDT | 370.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 51.17% |
| UNH240517P00380000 | 2024-04-22 12:58PM EDT | 380.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 84 | 52.93% |
| UNH240517P00390000 | 2024-04-24 2:53PM EDT | 390.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 115 | 44.14% |
| UNH240517P00400000 | 2024-04-26 1:21PM EDT | 400.00 | 0.05 | 0.05 | 0.32 | -0.13 | -72.22% | 2 | 307 | 44.07% |
| UNH240517P00410000 | 2024-04-26 3:35PM EDT | 410.00 | 0.10 | 0.07 | 0.39 | 0.00 | - | 22 | 165 | 40.87% |
| UNH240517P00420000 | 2024-04-26 3:35PM EDT | 420.00 | 0.12 | 0.05 | 0.22 | 0.00 | - | 11 | 281 | 33.30% |
| UNH240517P00430000 | 2024-04-26 3:46PM EDT | 430.00 | 0.17 | 0.16 | 0.43 | +0.04 | +30.77% | 9 | 1,005 | 32.50% |
| UNH240517P00440000 | 2024-04-26 3:07PM EDT | 440.00 | 0.23 | 0.19 | 0.47 | +0.02 | +9.52% | 124 | 1,269 | 28.48% |
| UNH240517P00450000 | 2024-04-26 3:33PM EDT | 450.00 | 0.40 | 0.23 | 0.48 | -0.03 | -6.98% | 57 | 867 | 24.05% |
| UNH240517P00460000 | 2024-04-26 3:56PM EDT | 460.00 | 0.77 | 0.70 | 0.98 | -0.03 | -3.75% | 84 | 737 | 22.91% |
| UNH240517P00470000 | 2024-04-26 2:39PM EDT | 470.00 | 1.36 | 1.19 | 1.64 | -0.12 | -8.11% | 8 | 4,074 | 20.64% |
| UNH240517P00480000 | 2024-04-26 3:29PM EDT | 480.00 | 2.84 | 2.74 | 2.96 | -0.55 | -16.22% | 30 | 871 | 18.73% |
| UNH240517P00490000 | 2024-04-26 3:59PM EDT | 490.00 | 5.60 | 5.45 | 5.75 | -1.00 | -15.15% | 648 | 586 | 17.71% |
| UNH240517P00500000 | 2024-04-26 3:45PM EDT | 500.00 | 9.95 | 10.10 | 10.35 | -1.05 | -9.55% | 77 | 295 | 16.80% |
| UNH240517P00510000 | 2024-04-26 3:25PM EDT | 510.00 | 16.41 | 16.10 | 17.30 | +0.55 | +3.47% | 13 | 163 | 16.86% |
| UNH240517P00520000 | 2024-04-23 11:11AM EDT | 520.00 | 29.40 | 24.05 | 25.70 | 0.00 | - | 2 | 42 | 16.85% |
| UNH240517P00530000 | 2024-04-26 1:41PM EDT | 530.00 | 33.20 | 33.25 | 35.50 | -3.30 | -9.04% | 1 | 14 | 20.33% |
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 540.00 | 35.14 | 43.15 | 45.55 | 0.00 | - | 1 | 0 | 24.78% |
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 550.00 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517P00560000 | 2024-04-25 3:53PM EDT | 560.00 | 64.22 | 63.10 | 65.95 | -2.11 | -3.18% | 1 | 1 | 35.19% |
© 2024 Yahoo. All rights reserved.