UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240614C00450000 | 2024-06-03 3:18PM EDT | 450.00 | 47.17 | 0.00 | 0.00 | +12.17 | +34.77% | 1 | 0 | 0.00% |
| UNH240614C00460000 | 2024-06-03 3:39PM EDT | 460.00 | 36.11 | 0.00 | 0.00 | -23.07 | -38.98% | 1 | 0 | 0.00% |
| UNH240614C00465000 | 2024-05-02 11:33AM EDT | 465.00 | 31.65 | 28.90 | 35.90 | 0.00 | - | - | 1 | 42.44% |
| UNH240614C00467500 | 2024-05-31 12:19PM EDT | 467.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614C00470000 | 2024-06-03 1:09PM EDT | 470.00 | 28.00 | 0.00 | 0.00 | -1.50 | -5.08% | 1 | 0 | 0.00% |
| UNH240614C00475000 | 2024-05-31 11:56AM EDT | 475.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240614C00477500 | 2024-06-03 10:51AM EDT | 477.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UNH240614C00480000 | 2024-05-31 11:54AM EDT | 480.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240614C00482500 | 2024-05-31 11:17AM EDT | 482.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614C00485000 | 2024-06-03 11:56AM EDT | 485.00 | 15.07 | 0.00 | 0.00 | -1.93 | -11.35% | 21 | 0 | 0.00% |
| UNH240614C00487500 | 2024-06-03 9:45AM EDT | 487.50 | 12.65 | 0.00 | 0.00 | +1.85 | +17.13% | 10 | 0 | 0.00% |
| UNH240614C00490000 | 2024-06-03 1:27PM EDT | 490.00 | 11.35 | 0.00 | 0.00 | -1.10 | -8.84% | 4 | 0 | 0.00% |
| UNH240614C00492500 | 2024-06-03 2:53PM EDT | 492.50 | 9.90 | 0.00 | 0.00 | +4.85 | +96.04% | 9 | 0 | 0.00% |
| UNH240614C00495000 | 2024-06-03 3:35PM EDT | 495.00 | 9.15 | 0.00 | 0.00 | -1.35 | -12.86% | 33 | 0 | 0.00% |
| UNH240614C00500000 | 2024-06-03 2:41PM EDT | 500.00 | 6.50 | 0.00 | 0.00 | -0.85 | -11.56% | 44 | 0 | 0.78% |
| UNH240614C00502500 | 2024-06-03 3:21PM EDT | 502.50 | 5.55 | 0.00 | 0.00 | -0.80 | -12.60% | 54 | 0 | 1.56% |
| UNH240614C00505000 | 2024-06-03 3:31PM EDT | 505.00 | 4.52 | 0.00 | 0.00 | -1.28 | -22.07% | 7 | 0 | 1.56% |
| UNH240614C00507500 | 2024-06-03 3:32PM EDT | 507.50 | 3.85 | 0.00 | 0.00 | -0.83 | -17.74% | 17 | 0 | 3.13% |
| UNH240614C00510000 | 2024-06-03 2:56PM EDT | 510.00 | 2.94 | 0.00 | 0.00 | -0.86 | -22.63% | 10 | 0 | 3.13% |
| UNH240614C00512500 | 2024-06-03 3:46PM EDT | 512.50 | 2.81 | 0.00 | 0.00 | -0.24 | -7.87% | 22 | 0 | 3.13% |
| UNH240614C00515000 | 2024-06-03 3:59PM EDT | 515.00 | 2.40 | 0.00 | 0.00 | -0.50 | -17.24% | 82 | 0 | 3.13% |
| UNH240614C00517500 | 2024-06-03 12:33PM EDT | 517.50 | 1.58 | 0.00 | 0.00 | -0.96 | -37.80% | 15 | 0 | 6.25% |
| UNH240614C00520000 | 2024-06-03 3:58PM EDT | 520.00 | 1.55 | 0.00 | 0.00 | -0.45 | -22.50% | 98 | 0 | 6.25% |
| UNH240614C00522500 | 2024-06-03 3:32PM EDT | 522.50 | 1.18 | 0.00 | 0.00 | -0.35 | -22.88% | 78 | 0 | 6.25% |
| UNH240614C00525000 | 2024-06-03 3:32PM EDT | 525.00 | 1.00 | 0.00 | 0.00 | -0.60 | -37.50% | 5 | 0 | 6.25% |
| UNH240614C00527500 | 2024-06-03 11:59AM EDT | 527.50 | 0.75 | 0.00 | 0.00 | -0.29 | -27.88% | 3 | 0 | 6.25% |
| UNH240614C00530000 | 2024-06-03 2:28PM EDT | 530.00 | 0.70 | 0.00 | 0.00 | -0.27 | -27.84% | 44 | 0 | 6.25% |
| UNH240614C00532500 | 2024-06-03 3:52PM EDT | 532.50 | 0.54 | 0.00 | 0.00 | -0.05 | -8.47% | - | - | 6.25% |
| UNH240614C00535000 | 2024-06-03 3:56PM EDT | 535.00 | 0.50 | 0.00 | 0.00 | -0.23 | -31.51% | 14 | 0 | 6.25% |
| UNH240614C00540000 | 2024-06-03 12:32PM EDT | 540.00 | 0.21 | 0.00 | 0.00 | -0.23 | -52.27% | 104 | 0 | 12.50% |
| UNH240614C00545000 | 2024-06-03 9:37AM EDT | 545.00 | 0.40 | 0.00 | 0.00 | -0.06 | -13.04% | 3 | 0 | 12.50% |
| UNH240614C00550000 | 2024-06-03 3:41PM EDT | 550.00 | 0.18 | 0.00 | 0.00 | -0.23 | -56.10% | 101 | 0 | 12.50% |
| UNH240614C00555000 | 2024-05-30 11:57AM EDT | 555.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240614C00560000 | 2024-05-24 11:43AM EDT | 560.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240614C00565000 | 2024-05-30 12:30PM EDT | 565.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UNH240614C00570000 | 2024-05-22 10:20AM EDT | 570.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240614C00575000 | 2024-05-22 1:50PM EDT | 575.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240614C00585000 | 2024-05-28 1:35PM EDT | 585.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240614C00600000 | 2024-05-29 2:41PM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240614C00650000 | 2024-05-29 10:57AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240614C00660000 | 2024-06-03 3:10PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 5 | 0 | 25.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240614P00300000 | 2024-06-03 3:11PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | -0.22 | -95.65% | 19 | 0 | 50.00% |
| UNH240614P00320000 | 2024-05-28 2:12PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UNH240614P00330000 | 2024-05-30 11:11AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| UNH240614P00370000 | 2024-05-28 11:24AM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240614P00380000 | 2024-05-03 12:16PM EDT | 380.00 | 0.36 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 102.32% |
| UNH240614P00390000 | 2024-06-03 11:15AM EDT | 390.00 | 0.08 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| UNH240614P00420000 | 2024-06-03 1:02PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | - | - | 25.00% |
| UNH240614P00425000 | 2024-05-29 3:07PM EDT | 425.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240614P00430000 | 2024-06-03 12:14PM EDT | 430.00 | 0.25 | 0.00 | 0.00 | +0.09 | +56.25% | 35 | 0 | 12.50% |
| UNH240614P00435000 | 2024-05-30 10:05AM EDT | 435.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240614P00440000 | 2024-06-03 12:19PM EDT | 440.00 | 0.25 | 0.00 | 0.00 | -0.32 | -56.14% | 32 | 0 | 12.50% |
| UNH240614P00445000 | 2024-05-31 12:26PM EDT | 445.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNH240614P00450000 | 2024-06-03 10:40AM EDT | 450.00 | 0.30 | 0.00 | 0.00 | -0.65 | -68.42% | 5 | 0 | 12.50% |
| UNH240614P00455000 | 2024-06-03 11:47AM EDT | 455.00 | 0.35 | 0.00 | 0.00 | -0.22 | -38.60% | 1 | 0 | 12.50% |
| UNH240614P00460000 | 2024-06-03 11:47AM EDT | 460.00 | 0.52 | 0.00 | 0.00 | -0.09 | -14.75% | 6 | 0 | 12.50% |
| UNH240614P00465000 | 2024-06-03 3:59PM EDT | 465.00 | 0.69 | 0.00 | 0.00 | -0.15 | -17.86% | 8 | 0 | 6.25% |
| UNH240614P00467500 | 2024-06-03 3:37PM EDT | 467.50 | 0.90 | 0.00 | 0.00 | -0.10 | -10.00% | 7 | 0 | 6.25% |
| UNH240614P00470000 | 2024-06-03 3:32PM EDT | 470.00 | 1.10 | 0.00 | 0.00 | -0.15 | -12.00% | 8 | 0 | 6.25% |
| UNH240614P00472500 | 2024-06-03 11:08AM EDT | 472.50 | 1.43 | 0.00 | 0.00 | -0.02 | -1.38% | 20 | 0 | 6.25% |
| UNH240614P00475000 | 2024-06-03 2:52PM EDT | 475.00 | 1.73 | 0.00 | 0.00 | -0.12 | -6.49% | 46 | 0 | 6.25% |
| UNH240614P00477500 | 2024-06-03 1:55PM EDT | 477.50 | 2.03 | 0.00 | 0.00 | +0.04 | +2.01% | 9 | 0 | 6.25% |
| UNH240614P00480000 | 2024-06-03 3:22PM EDT | 480.00 | 2.35 | 0.00 | 0.00 | -0.56 | -19.24% | 51 | 0 | 6.25% |
| UNH240614P00482500 | 2024-06-03 1:11PM EDT | 482.50 | 3.00 | 0.00 | 0.00 | -1.39 | -31.66% | 2 | 0 | 3.13% |
| UNH240614P00485000 | 2024-06-03 3:38PM EDT | 485.00 | 3.30 | 0.00 | 0.00 | -0.27 | -7.56% | 72 | 0 | 3.13% |
| UNH240614P00487500 | 2024-06-03 3:57PM EDT | 487.50 | 3.85 | 0.00 | 0.00 | -0.45 | -10.47% | 10 | 0 | 3.13% |
| UNH240614P00490000 | 2024-06-03 3:59PM EDT | 490.00 | 4.55 | 0.00 | 0.00 | -0.45 | -9.00% | 98 | 0 | 1.56% |
| UNH240614P00492500 | 2024-06-03 3:02PM EDT | 492.50 | 5.85 | 0.00 | 0.00 | -2.14 | -26.78% | 31 | 0 | 1.56% |
| UNH240614P00495000 | 2024-06-03 3:38PM EDT | 495.00 | 6.75 | 0.00 | 0.00 | -0.70 | -9.40% | 59 | 0 | 0.78% |
| UNH240614P00500000 | 2024-06-03 2:54PM EDT | 500.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240614P00502500 | 2024-06-03 12:27PM EDT | 502.50 | 11.80 | 0.00 | 0.00 | -10.86 | -47.93% | 3 | 0 | 0.00% |
| UNH240614P00505000 | 2024-06-03 2:54PM EDT | 505.00 | 13.36 | 0.00 | 0.00 | -5.64 | -29.68% | 1 | 0 | 0.00% |
| UNH240614P00507500 | 2024-06-03 11:41AM EDT | 507.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UNH240614P00510000 | 2024-06-03 11:41AM EDT | 510.00 | 16.68 | 0.00 | 0.00 | -0.74 | -4.25% | 2 | 0 | 0.00% |
| UNH240614P00512500 | 2024-06-03 10:46AM EDT | 512.50 | 19.16 | 0.00 | 0.00 | -4.99 | -20.66% | 1 | 0 | 0.00% |
| UNH240614P00515000 | 2024-05-31 2:15PM EDT | 515.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240614P00520000 | 2024-06-03 9:50AM EDT | 520.00 | 26.00 | 0.00 | 0.00 | +1.45 | +5.91% | 5 | 0 | 0.00% |
| UNH240614P00525000 | 2024-05-29 9:30AM EDT | 525.00 | 32.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614P00530000 | 2024-05-28 11:16AM EDT | 530.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240614P00535000 | 2024-05-17 11:02AM EDT | 535.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240614P00540000 | 2024-05-17 10:25AM EDT | 540.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240614P00560000 | 2024-05-16 3:30PM EDT | 560.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240614P00660000 | 2024-05-16 3:30PM EDT | 660.00 | 136.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.