UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607C00465000 | 2024-05-06 11:34AM EDT | 465.00 | 32.05 | 51.45 | 57.65 | 0.00 | - | 1 | 4 | 46.80% |
| UNH240607C00470000 | 2024-04-25 3:10PM EDT | 470.00 | 30.88 | 47.00 | 52.70 | 0.00 | - | - | 2 | 43.89% |
| UNH240607C00475000 | 2024-05-09 3:56PM EDT | 475.00 | 35.57 | 41.95 | 47.00 | 0.00 | - | 1 | 1 | 38.87% |
| UNH240607C00480000 | 2024-05-15 11:23AM EDT | 480.00 | 43.25 | 36.80 | 40.20 | +22.85 | +112.01% | 2 | 5 | 30.72% |
| UNH240607C00485000 | 2024-05-14 2:54PM EDT | 485.00 | 33.65 | 32.85 | 36.00 | 0.00 | - | 3 | 12 | 30.11% |
| UNH240607C00490000 | 2024-05-13 3:37PM EDT | 490.00 | 33.60 | 27.65 | 30.05 | +6.50 | +23.99% | 2 | 44 | 24.57% |
| UNH240607C00495000 | 2024-05-14 3:50PM EDT | 495.00 | 23.95 | 24.75 | 26.95 | 0.00 | - | 1 | 23 | 26.30% |
| UNH240607C00500000 | 2024-05-14 9:46AM EDT | 500.00 | 17.77 | 20.45 | 21.30 | 0.00 | - | 1 | 24 | 21.52% |
| UNH240607C00505000 | 2024-05-14 3:50PM EDT | 505.00 | 20.55 | 16.60 | 17.75 | +4.45 | +27.64% | 2 | 27 | 21.21% |
| UNH240607C00510000 | 2024-05-15 1:25PM EDT | 510.00 | 14.75 | 13.25 | 13.80 | +0.80 | +5.73% | 4 | 88 | 19.50% |
| UNH240607C00515000 | 2024-05-15 1:28PM EDT | 515.00 | 11.55 | 10.40 | 10.70 | +1.14 | +10.95% | 15 | 33 | 18.85% |
| UNH240607C00520000 | 2024-05-15 12:14PM EDT | 520.00 | 8.57 | 7.80 | 8.10 | +1.37 | +19.03% | 36 | 51 | 18.42% |
| UNH240607C00525000 | 2024-05-15 12:14PM EDT | 525.00 | 6.37 | 5.80 | 6.05 | +0.77 | +13.75% | 32 | 80 | 18.26% |
| UNH240607C00530000 | 2024-05-15 2:27PM EDT | 530.00 | 4.70 | 4.15 | 4.40 | +0.70 | +17.50% | 9 | 27 | 18.12% |
| UNH240607C00535000 | 2024-05-15 3:07PM EDT | 535.00 | 3.10 | 2.97 | 3.15 | -0.07 | -2.21% | 23 | 30 | 18.10% |
| UNH240607C00540000 | 2024-05-15 1:32PM EDT | 540.00 | 2.43 | 1.92 | 2.34 | +0.26 | +11.98% | 395 | 1,030 | 18.50% |
| UNH240607C00545000 | 2024-05-15 11:10AM EDT | 545.00 | 2.41 | 1.45 | 1.74 | +0.70 | +40.94% | 7 | 19 | 18.93% |
| UNH240607C00550000 | 2024-05-15 1:50PM EDT | 550.00 | 1.28 | 0.98 | 1.25 | +0.16 | +14.29% | 335 | 309 | 19.19% |
| UNH240607C00555000 | 2024-05-15 1:50PM EDT | 555.00 | 0.96 | 0.77 | 0.98 | +0.16 | +20.00% | 13 | 4 | 19.90% |
| UNH240607C00560000 | 2024-05-13 3:11PM EDT | 560.00 | 0.42 | 0.59 | 2.13 | 0.00 | - | 11 | 11 | 26.65% |
| UNH240607C00600000 | 2024-05-08 11:23AM EDT | 600.00 | 0.17 | 0.01 | 1.37 | 0.00 | - | - | 3 | 37.51% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607P00280000 | 2024-05-01 11:01AM EDT | 280.00 | 1.46 | 0.00 | 1.31 | 0.00 | - | - | 1 | 112.35% |
| UNH240607P00430000 | 2024-05-07 2:40PM EDT | 430.00 | 0.37 | 0.15 | 0.32 | 0.00 | - | - | 13 | 34.99% |
| UNH240607P00440000 | 2024-05-03 10:43AM EDT | 440.00 | 0.95 | 0.05 | 0.84 | 0.00 | - | 10 | 12 | 36.93% |
| UNH240607P00445000 | 2024-05-07 11:22AM EDT | 445.00 | 0.66 | 0.04 | 1.50 | 0.00 | - | 2 | 11 | 39.38% |
| UNH240607P00450000 | 2024-05-14 1:29PM EDT | 450.00 | 0.35 | 0.09 | 1.50 | 0.00 | - | 2 | 10 | 37.05% |
| UNH240607P00455000 | 2024-05-14 3:44PM EDT | 455.00 | 0.44 | 0.01 | 1.50 | 0.00 | - | 1 | 14 | 34.71% |
| UNH240607P00460000 | 2024-05-15 12:04PM EDT | 460.00 | 0.57 | 0.12 | 1.03 | -0.05 | -8.06% | 6 | 13 | 29.65% |
| UNH240607P00465000 | 2024-05-10 3:30PM EDT | 465.00 | 0.60 | 0.09 | 1.47 | 0.00 | - | 3 | 27 | 29.88% |
| UNH240607P00470000 | 2024-05-14 12:09PM EDT | 470.00 | 0.73 | 0.32 | 0.89 | -0.09 | -10.98% | 1 | 12 | 24.40% |
| UNH240607P00475000 | 2024-05-15 12:52PM EDT | 475.00 | 0.59 | 0.50 | 0.66 | -0.26 | -30.59% | 2 | 90 | 20.80% |
| UNH240607P00480000 | 2024-05-15 11:45AM EDT | 480.00 | 0.77 | 0.70 | 0.81 | -0.43 | -35.83% | 22 | 47 | 19.62% |
| UNH240607P00485000 | 2024-05-14 9:50AM EDT | 485.00 | 1.15 | 0.96 | 1.13 | -0.63 | -35.39% | 1 | 17 | 18.99% |
| UNH240607P00490000 | 2024-05-15 1:43PM EDT | 490.00 | 1.33 | 1.33 | 1.60 | -1.43 | -51.81% | 8 | 40 | 18.47% |
| UNH240607P00495000 | 2024-05-15 11:26AM EDT | 495.00 | 1.95 | 1.85 | 2.06 | -0.55 | -22.00% | 5 | 31 | 17.41% |
| UNH240607P00500000 | 2024-05-15 1:05PM EDT | 500.00 | 2.64 | 2.61 | 4.55 | -0.92 | -25.84% | 9 | 22 | 20.88% |
| UNH240607P00505000 | 2024-05-15 12:44PM EDT | 505.00 | 3.65 | 3.75 | 4.05 | -1.00 | -21.51% | 9 | 18 | 16.46% |
| UNH240607P00510000 | 2024-05-15 2:51PM EDT | 510.00 | 5.35 | 5.25 | 5.75 | -1.35 | -20.15% | 21 | 60 | 16.39% |
| UNH240607P00515000 | 2024-05-15 12:18PM EDT | 515.00 | 7.00 | 7.15 | 7.50 | -4.30 | -38.05% | 7 | 8 | 15.57% |
| UNH240607P00535000 | 2024-05-09 3:48PM EDT | 535.00 | 28.26 | 18.75 | 20.65 | 0.00 | - | 1 | 1 | 15.43% |
© 2024 Yahoo. All rights reserved.