UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00370000 | 2024-04-22 9:39AM EDT | 370.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 390.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNH240531C00410000 | 2024-04-15 12:08PM EDT | 410.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UNH240531C00415000 | 2024-04-18 2:31PM EDT | 415.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240531C00425000 | 2024-04-16 9:45AM EDT | 425.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240531C00445000 | 2024-04-18 9:43AM EDT | 445.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| UNH240531C00450000 | 2024-04-26 11:39AM EDT | 450.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNH240531C00455000 | 2024-04-19 11:17AM EDT | 455.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UNH240531C00460000 | 2024-04-23 12:07PM EDT | 460.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| UNH240531C00465000 | 2024-04-29 3:06PM EDT | 465.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| UNH240531C00470000 | 2024-04-29 2:32PM EDT | 470.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| UNH240531C00475000 | 2024-04-29 12:19PM EDT | 475.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UNH240531C00480000 | 2024-04-26 11:34AM EDT | 480.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| UNH240531C00485000 | 2024-04-29 3:57PM EDT | 485.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| UNH240531C00490000 | 2024-04-29 2:03PM EDT | 490.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 0.78% |
| UNH240531C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| UNH240531C00500000 | 2024-04-29 3:27PM EDT | 500.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 21 | 404 | 3.13% |
| UNH240531C00505000 | 2024-04-26 3:58PM EDT | 505.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| UNH240531C00510000 | 2024-04-29 3:07PM EDT | 510.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 12 | 228 | 3.13% |
| UNH240531C00515000 | 2024-04-25 2:09PM EDT | 515.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 3.13% |
| UNH240531C00520000 | 2024-04-29 2:06PM EDT | 520.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 6.25% |
| UNH240531C00525000 | 2024-04-29 2:06PM EDT | 525.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 6.25% |
| UNH240531C00530000 | 2024-04-29 3:00PM EDT | 530.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 202 | 6.25% |
| UNH240531C00535000 | 2024-04-24 3:36PM EDT | 535.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| UNH240531C00540000 | 2024-04-26 11:31AM EDT | 540.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 434 | 445 | 6.25% |
| UNH240531C00545000 | 2024-04-26 11:25AM EDT | 545.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 6.25% |
| UNH240531C00550000 | 2024-04-26 11:50AM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 707 | 6.25% |
| UNH240531C00555000 | 2024-04-18 12:23PM EDT | 555.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| UNH240531C00565000 | 2024-04-18 11:13AM EDT | 565.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| UNH240531C00570000 | 2024-04-22 10:42AM EDT | 570.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00300000 | 2024-04-15 10:11AM EDT | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UNH240531P00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UNH240531P00380000 | 2024-04-23 10:38AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UNH240531P00395000 | 2024-04-19 9:55AM EDT | 395.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| UNH240531P00400000 | 2024-04-16 9:36AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| UNH240531P00405000 | 2024-04-19 9:55AM EDT | 405.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| UNH240531P00410000 | 2024-04-19 9:30AM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| UNH240531P00415000 | 2024-04-17 12:00PM EDT | 415.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| UNH240531P00420000 | 2024-04-29 3:57PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| UNH240531P00425000 | 2024-04-16 3:45PM EDT | 425.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 12.50% |
| UNH240531P00430000 | 2024-04-29 2:32PM EDT | 430.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 6.25% |
| UNH240531P00435000 | 2024-04-22 11:26AM EDT | 435.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| UNH240531P00440000 | 2024-04-29 1:33PM EDT | 440.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| UNH240531P00445000 | 2024-04-29 11:34AM EDT | 445.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| UNH240531P00450000 | 2024-04-29 3:21PM EDT | 450.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 6.25% |
| UNH240531P00455000 | 2024-04-29 1:36PM EDT | 455.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 6.25% |
| UNH240531P00460000 | 2024-04-29 3:54PM EDT | 460.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 49 | 63 | 3.13% |
| UNH240531P00465000 | 2024-04-29 3:48PM EDT | 465.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 31 | 76 | 3.13% |
| UNH240531P00470000 | 2024-04-29 3:43PM EDT | 470.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| UNH240531P00475000 | 2024-04-29 12:01PM EDT | 475.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 1.56% |
| UNH240531P00480000 | 2024-04-29 12:01PM EDT | 480.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.78% |
| UNH240531P00485000 | 2024-04-29 1:56PM EDT | 485.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.10% |
| UNH240531P00490000 | 2024-04-29 2:40PM EDT | 490.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| UNH240531P00495000 | 2024-04-29 10:41AM EDT | 495.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| UNH240531P00500000 | 2024-04-25 10:57AM EDT | 500.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| UNH240531P00505000 | 2024-04-25 10:13AM EDT | 505.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| UNH240531P00510000 | 2024-04-26 12:04PM EDT | 510.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UNH240531P00520000 | 2024-04-23 2:30PM EDT | 520.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240531P00525000 | 2024-04-23 2:30PM EDT | 525.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.