UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00390000 | 2024-04-12 3:33PM EDT | 390.00 | 52.72 | 94.90 | 97.40 | 0.00 | - | 4 | 4 | 51.69% |
| UNH240524C00400000 | 2024-04-12 3:33PM EDT | 400.00 | 43.94 | 85.00 | 87.55 | 0.00 | - | 4 | 4 | 55.37% |
| UNH240524C00405000 | 2024-04-12 3:18PM EDT | 405.00 | 39.42 | 80.00 | 82.90 | 0.00 | - | 2 | 1 | 54.35% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 410.00 | 55.85 | 75.05 | 77.65 | 0.00 | - | 2 | 1 | 50.37% |
| UNH240524C00415000 | 2024-04-16 9:31AM EDT | 415.00 | 63.60 | 70.20 | 72.95 | 0.00 | - | - | 2 | 48.98% |
| UNH240524C00420000 | 2024-04-15 12:08PM EDT | 420.00 | 35.10 | 65.40 | 68.60 | 0.00 | - | 2 | 2 | 48.88% |
| UNH240524C00425000 | 2024-04-18 3:14PM EDT | 425.00 | 74.95 | 60.25 | 63.10 | 0.00 | - | - | 1 | 44.01% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 430.00 | 76.41 | 55.45 | 58.20 | 0.00 | - | 2 | 0 | 41.57% |
| UNH240524C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 69.10 | 51.45 | 53.05 | 0.00 | - | 1 | 2 | 38.17% |
| UNH240524C00440000 | 2024-04-26 9:38AM EDT | 440.00 | 54.63 | 45.70 | 48.10 | 0.00 | - | 1 | 6 | 35.51% |
| UNH240524C00445000 | 2024-04-22 2:18PM EDT | 445.00 | 54.47 | 40.85 | 43.80 | 0.00 | - | 1 | 8 | 34.96% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 47.00 | 36.20 | 38.90 | 0.00 | - | 1 | 11 | 32.26% |
| UNH240524C00455000 | 2024-04-19 9:42AM EDT | 455.00 | 46.50 | 32.70 | 34.30 | 0.00 | - | 1 | 272 | 30.34% |
| UNH240524C00460000 | 2024-04-24 3:38PM EDT | 460.00 | 32.00 | 27.90 | 29.00 | 0.00 | - | 3 | 13 | 26.36% |
| UNH240524C00465000 | 2024-04-17 3:58PM EDT | 465.00 | 22.90 | 23.65 | 24.70 | 0.00 | - | 3 | 11 | 24.91% |
| UNH240524C00470000 | 2024-04-26 9:38AM EDT | 470.00 | 26.70 | 20.20 | 21.75 | 0.00 | - | 1 | 23 | 26.14% |
| UNH240524C00475000 | 2024-04-26 1:31PM EDT | 475.00 | 26.10 | 16.15 | 16.80 | 0.00 | - | 10 | 22 | 22.39% |
| UNH240524C00480000 | 2024-04-29 2:38PM EDT | 480.00 | 15.81 | 13.00 | 13.45 | 0.00 | - | 6 | 45 | 21.60% |
| UNH240524C00485000 | 2024-04-26 12:46PM EDT | 485.00 | 9.76 | 10.00 | 10.40 | -7.14 | -42.25% | 12 | 25 | 20.73% |
| UNH240524C00490000 | 2024-04-30 10:44AM EDT | 490.00 | 7.25 | 7.45 | 7.85 | -4.26 | -37.01% | 1 | 59 | 20.11% |
| UNH240524C00495000 | 2024-04-30 1:24PM EDT | 495.00 | 5.65 | 5.50 | 5.85 | -1.55 | -21.53% | 26 | 35 | 19.83% |
| UNH240524C00500000 | 2024-04-30 11:26AM EDT | 500.00 | 3.74 | 4.05 | 4.35 | -1.86 | -33.21% | 10 | 122 | 19.83% |
| UNH240524C00505000 | 2024-04-30 11:05AM EDT | 505.00 | 2.74 | 2.85 | 3.10 | -1.11 | -28.83% | 1 | 74 | 19.67% |
| UNH240524C00510000 | 2024-04-30 1:19PM EDT | 510.00 | 2.00 | 1.99 | 2.25 | -0.90 | -31.03% | 17 | 99 | 19.83% |
| UNH240524C00515000 | 2024-04-30 11:35AM EDT | 515.00 | 1.34 | 1.37 | 1.60 | -0.47 | -25.97% | 4 | 291 | 19.96% |
| UNH240524C00520000 | 2024-04-30 11:29AM EDT | 520.00 | 0.99 | 0.94 | 1.20 | -0.43 | -30.28% | 19 | 589 | 20.45% |
| UNH240524C00525000 | 2024-04-30 11:29AM EDT | 525.00 | 0.70 | 0.65 | 0.81 | -0.20 | -22.22% | 12 | 710 | 20.44% |
| UNH240524C00530000 | 2024-04-30 9:53AM EDT | 530.00 | 0.50 | 0.45 | 0.55 | -0.23 | -31.51% | 15 | 88 | 20.53% |
| UNH240524C00535000 | 2024-04-26 3:36PM EDT | 535.00 | 0.92 | 0.03 | 0.61 | 0.00 | - | 1 | 22 | 22.68% |
| UNH240524C00540000 | 2024-04-29 10:33AM EDT | 540.00 | 0.50 | 0.16 | 0.53 | 0.00 | - | 3 | 23 | 23.71% |
| UNH240524C00545000 | 2024-04-29 9:46AM EDT | 545.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 25.05% |
| UNH240524C00550000 | 2024-04-25 1:27PM EDT | 550.00 | 0.07 | 0.04 | 0.64 | 0.00 | - | 1 | 12 | 27.87% |
| UNH240524C00560000 | 2024-04-19 12:24PM EDT | 560.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 30.55% |
| UNH240524C00570000 | 2024-04-19 12:24PM EDT | 570.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 33.15% |
| UNH240524C00575000 | 2024-04-19 12:24PM EDT | 575.00 | 0.39 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 34.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00340000 | 2024-04-23 2:00PM EDT | 340.00 | 0.30 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 60.11% |
| UNH240524P00370000 | 2024-04-16 1:16PM EDT | 370.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 52.69% |
| UNH240524P00380000 | 2024-04-26 12:44PM EDT | 380.00 | 0.30 | 0.00 | 0.57 | 0.00 | - | 2 | 3 | 48.46% |
| UNH240524P00390000 | 2024-04-26 12:44PM EDT | 390.00 | 0.36 | 0.05 | 0.61 | 0.00 | - | 2 | 12 | 44.56% |
| UNH240524P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.41 | 0.00 | 0.63 | 0.00 | - | 12 | 17 | 42.58% |
| UNH240524P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.79 | 0.05 | 0.13 | 0.00 | - | 2 | 22 | 31.79% |
| UNH240524P00405000 | 2024-04-17 10:59AM EDT | 405.00 | 0.50 | 0.01 | 0.15 | 0.00 | - | 1 | 12 | 30.57% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 410.00 | 0.45 | 0.02 | 0.17 | 0.00 | - | 1 | 13 | 29.20% |
| UNH240524P00415000 | 2024-04-26 1:48PM EDT | 415.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 1 | 13 | 29.10% |
| UNH240524P00420000 | 2024-04-25 11:32AM EDT | 420.00 | 0.26 | 0.01 | 0.56 | 0.00 | - | 4 | 18 | 30.96% |
| UNH240524P00425000 | 2024-04-17 1:18PM EDT | 425.00 | 0.81 | 0.01 | 0.52 | 0.00 | - | 17 | 21 | 28.43% |
| UNH240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 0.45 | 0.12 | 0.95 | 0.00 | - | 1 | 136 | 29.76% |
| UNH240524P00435000 | 2024-04-25 3:50PM EDT | 435.00 | 0.92 | 0.29 | 0.61 | 0.00 | - | 15 | 20 | 25.00% |
| UNH240524P00440000 | 2024-04-26 10:38AM EDT | 440.00 | 0.68 | 0.39 | 0.75 | 0.00 | - | 10 | 38 | 23.88% |
| UNH240524P00445000 | 2024-04-29 11:51AM EDT | 445.00 | 0.60 | 0.53 | 0.82 | 0.00 | - | 1 | 72 | 22.10% |
| UNH240524P00450000 | 2024-04-30 10:38AM EDT | 450.00 | 1.08 | 0.79 | 1.07 | +0.33 | +44.00% | 24 | 44 | 21.17% |
| UNH240524P00455000 | 2024-04-30 10:42AM EDT | 455.00 | 1.39 | 1.10 | 1.79 | +0.29 | +26.36% | 2 | 65 | 21.78% |
| UNH240524P00460000 | 2024-04-30 11:27AM EDT | 460.00 | 2.00 | 1.70 | 2.02 | +0.59 | +41.84% | 27 | 70 | 19.92% |
| UNH240524P00465000 | 2024-04-30 11:35AM EDT | 465.00 | 2.76 | 2.12 | 2.62 | +0.85 | +44.50% | 1 | 63 | 18.92% |
| UNH240524P00470000 | 2024-04-30 11:35AM EDT | 470.00 | 3.74 | 3.30 | 3.50 | +1.27 | +51.42% | 8 | 34 | 18.14% |
| UNH240524P00475000 | 2024-04-30 11:22AM EDT | 475.00 | 5.51 | 4.60 | 4.90 | +1.71 | +45.00% | 8 | 47 | 17.90% |
| UNH240524P00480000 | 2024-04-30 11:55AM EDT | 480.00 | 6.75 | 6.20 | 6.50 | +1.69 | +33.40% | 8 | 41 | 17.27% |
| UNH240524P00485000 | 2024-04-30 11:55AM EDT | 485.00 | 8.98 | 8.20 | 8.45 | +2.83 | +46.02% | 2 | 45 | 16.50% |
| UNH240524P00490000 | 2024-04-30 12:10PM EDT | 490.00 | 11.89 | 10.80 | 11.30 | +3.14 | +35.89% | 3 | 42 | 16.61% |
| UNH240524P00495000 | 2024-04-29 9:38AM EDT | 495.00 | 7.75 | 13.85 | 14.25 | 0.00 | - | 2 | 17 | 15.97% |
| UNH240524P00500000 | 2024-04-29 2:05PM EDT | 500.00 | 13.80 | 16.65 | 17.95 | 0.00 | - | 22 | 31 | 15.99% |
| UNH240524P00505000 | 2024-04-26 2:57PM EDT | 505.00 | 13.50 | 21.20 | 22.25 | 0.00 | - | 2 | 15 | 16.77% |
| UNH240524P00510000 | 2024-04-29 9:38AM EDT | 510.00 | 16.48 | 24.80 | 26.40 | 0.00 | - | 1 | 12 | 16.27% |
| UNH240524P00515000 | 2024-04-23 12:28PM EDT | 515.00 | 26.57 | 29.35 | 32.10 | 0.00 | - | 4 | 2 | 21.09% |
| UNH240524P00520000 | 2024-04-22 3:51PM EDT | 520.00 | 28.08 | 34.00 | 36.85 | 0.00 | - | 3 | 4 | 22.39% |
| UNH240524P00525000 | 2024-04-29 10:30AM EDT | 525.00 | 32.75 | 38.95 | 42.00 | 0.00 | - | 1 | 2 | 25.10% |
| UNH240524P00535000 | 2024-04-10 10:34AM EDT | 535.00 | 82.00 | 48.90 | 51.80 | 0.00 | - | - | 0 | 28.32% |
© 2024 Yahoo. All rights reserved.