UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719C00230000 | 2024-06-14 3:25PM EDT | 230.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 247.23 | 256.55 | 261.25 | 0.00 | - | 1 | 1 | 259.68% |
| UNH240719C00260000 | 2024-05-31 11:04AM EDT | 260.00 | 233.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00280000 | 2024-06-10 11:48AM EDT | 280.00 | 207.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00300000 | 2024-04-22 1:00PM EDT | 300.00 | 197.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240719C00310000 | 2024-06-14 3:15PM EDT | 310.00 | 187.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240719C00330000 | 2024-06-14 3:00PM EDT | 330.00 | 166.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240719C00340000 | 2024-06-14 3:01PM EDT | 340.00 | 157.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00350000 | 2024-06-13 2:52PM EDT | 350.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UNH240719C00360000 | 2024-06-10 1:57PM EDT | 360.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNH240719C00370000 | 2024-06-10 1:37PM EDT | 370.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240719C00380000 | 2024-06-10 1:57PM EDT | 380.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240719C00390000 | 2024-06-10 1:52PM EDT | 390.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240719C00400000 | 2024-06-13 3:48PM EDT | 400.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UNH240719C00410000 | 2024-05-31 2:11PM EDT | 410.00 | 89.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00420000 | 2024-06-05 2:50PM EDT | 420.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240719C00430000 | 2024-06-14 9:35AM EDT | 430.00 | 66.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240719C00440000 | 2024-06-18 3:06PM EDT | 440.00 | 46.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UNH240719C00450000 | 2024-06-20 3:25PM EDT | 450.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH240719C00460000 | 2024-06-20 10:44AM EDT | 460.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240719C00470000 | 2024-06-20 2:24PM EDT | 470.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UNH240719C00480000 | 2024-06-20 3:55PM EDT | 480.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UNH240719C00490000 | 2024-06-20 3:16PM EDT | 490.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| UNH240719C00500000 | 2024-06-20 3:57PM EDT | 500.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 3.13% |
| UNH240719C00510000 | 2024-06-20 3:25PM EDT | 510.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| UNH240719C00520000 | 2024-06-20 3:55PM EDT | 520.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| UNH240719C00530000 | 2024-06-20 3:36PM EDT | 530.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| UNH240719C00540000 | 2024-06-20 3:52PM EDT | 540.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 6.25% |
| UNH240719C00550000 | 2024-06-20 3:48PM EDT | 550.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| UNH240719C00560000 | 2024-06-20 2:07PM EDT | 560.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNH240719C00570000 | 2024-06-20 3:59PM EDT | 570.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH240719C00580000 | 2024-06-13 3:42PM EDT | 580.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UNH240719C00590000 | 2024-06-12 10:23AM EDT | 590.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| UNH240719C00600000 | 2024-06-18 1:30PM EDT | 600.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| UNH240719C00610000 | 2024-05-29 9:31AM EDT | 610.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240719C00620000 | 2024-06-11 12:29PM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH240719C00630000 | 2024-06-04 3:33PM EDT | 630.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240719C00640000 | 2024-06-04 3:30PM EDT | 640.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240719C00650000 | 2024-06-04 3:31PM EDT | 650.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240719C00660000 | 2024-04-26 11:27AM EDT | 660.00 | 0.51 | 0.06 | 0.71 | 0.00 | - | 1 | 1 | 54.47% |
| UNH240719C00670000 | 2024-03-05 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | - | 1 | 52.64% |
| UNH240719C00690000 | 2024-06-07 12:48PM EDT | 690.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240719C00700000 | 2024-05-08 10:45AM EDT | 700.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 53.13% |
| UNH240719C00760000 | 2024-06-07 12:49PM EDT | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240719C00780000 | 2024-05-22 10:50AM EDT | 780.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719P00230000 | 2024-06-18 12:19PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNH240719P00280000 | 2024-06-20 3:50PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240719P00290000 | 2024-06-10 3:58PM EDT | 290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240719P00300000 | 2024-06-18 3:35PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240719P00310000 | 2024-04-19 10:09AM EDT | 310.00 | 0.29 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 66.41% |
| UNH240719P00330000 | 2024-06-13 11:25AM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240719P00340000 | 2024-04-22 11:54AM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240719P00350000 | 2024-06-20 10:12AM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240719P00360000 | 2024-04-15 9:46AM EDT | 360.00 | 2.35 | 0.01 | 1.41 | 0.00 | - | 1 | 13 | 55.32% |
| UNH240719P00370000 | 2024-06-18 1:53PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UNH240719P00380000 | 2024-06-20 9:36AM EDT | 380.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240719P00390000 | 2024-06-17 11:54AM EDT | 390.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240719P00400000 | 2024-06-18 3:32PM EDT | 400.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNH240719P00410000 | 2024-06-20 11:16AM EDT | 410.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UNH240719P00420000 | 2024-06-20 3:14PM EDT | 420.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| UNH240719P00430000 | 2024-06-20 2:31PM EDT | 430.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| UNH240719P00440000 | 2024-06-20 3:35PM EDT | 440.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| UNH240719P00450000 | 2024-06-20 3:03PM EDT | 450.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| UNH240719P00460000 | 2024-06-20 3:56PM EDT | 460.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| UNH240719P00470000 | 2024-06-20 3:56PM EDT | 470.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| UNH240719P00480000 | 2024-06-20 3:36PM EDT | 480.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.78% |
| UNH240719P00490000 | 2024-06-20 2:02PM EDT | 490.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| UNH240719P00500000 | 2024-06-20 1:38PM EDT | 500.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UNH240719P00510000 | 2024-06-20 12:29PM EDT | 510.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH240719P00520000 | 2024-06-20 2:01PM EDT | 520.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH240719P00530000 | 2024-06-20 9:30AM EDT | 530.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UNH240719P00540000 | 2024-05-29 3:38PM EDT | 540.00 | 58.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240719P00550000 | 2024-05-31 3:54PM EDT | 550.00 | 54.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719P00560000 | 2024-06-04 1:43PM EDT | 560.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719P00660000 | 2024-06-17 3:38PM EDT | 660.00 | 170.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.