UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240726C00420000 | 2024-06-13 1:08PM EDT | 420.00 | 72.22 | 64.65 | 70.20 | 0.00 | - | 14 | 14 | 52.31% |
| UNH240726C00455000 | 2024-06-13 1:08PM EDT | 455.00 | 40.61 | 33.85 | 40.00 | 0.00 | - | 14 | 14 | 41.54% |
| UNH240726C00470000 | 2024-06-21 3:47PM EDT | 470.00 | 24.42 | 22.30 | 25.80 | -10.73 | -30.53% | 1 | 5 | 32.50% |
| UNH240726C00475000 | 2024-06-13 11:30AM EDT | 475.00 | 24.29 | 18.90 | 22.85 | 0.00 | - | 1 | 2 | 32.28% |
| UNH240726C00480000 | 2024-06-21 1:07PM EDT | 480.00 | 17.63 | 16.90 | 21.65 | -1.37 | -7.21% | 13 | 16 | 34.70% |
| UNH240726C00485000 | 2024-06-21 3:47PM EDT | 485.00 | 15.34 | 14.35 | 16.80 | -0.36 | -2.29% | 6 | 13 | 30.53% |
| UNH240726C00490000 | 2024-06-21 3:17PM EDT | 490.00 | 12.90 | 11.75 | 16.95 | -1.25 | -8.83% | 3 | 21 | 34.54% |
| UNH240726C00495000 | 2024-06-21 3:17PM EDT | 495.00 | 10.30 | 6.05 | 12.20 | -0.88 | -7.87% | 1 | 11 | 29.78% |
| UNH240726C00500000 | 2024-06-21 12:31PM EDT | 500.00 | 8.10 | 4.25 | 12.65 | -1.86 | -18.67% | 15 | 136 | 33.73% |
| UNH240726C00505000 | 2024-06-21 11:46AM EDT | 505.00 | 6.50 | 6.30 | 8.80 | -1.65 | -20.25% | 2 | 9 | 29.63% |
| UNH240726C00510000 | 2024-06-21 3:51PM EDT | 510.00 | 6.16 | 5.20 | 6.20 | +0.16 | +2.67% | 1 | 303 | 27.13% |
| UNH240726C00515000 | 2024-06-20 1:30PM EDT | 515.00 | 4.92 | 4.20 | 5.10 | 0.00 | - | 4 | 10 | 27.15% |
| UNH240726C00520000 | 2024-06-21 1:40PM EDT | 520.00 | 3.82 | 3.60 | 4.10 | -0.63 | -14.16% | 5 | 32 | 27.00% |
| UNH240726C00525000 | 2024-06-21 12:28PM EDT | 525.00 | 2.85 | 2.26 | 3.35 | -0.40 | -12.31% | 10 | 8 | 27.11% |
| UNH240726C00530000 | 2024-06-20 2:18PM EDT | 530.00 | 2.70 | 1.76 | 3.20 | 0.00 | - | 29 | 31 | 28.63% |
| UNH240726C00535000 | 2024-06-21 3:41PM EDT | 535.00 | 2.02 | 1.25 | 6.20 | +0.06 | +3.06% | 2 | 6 | 38.40% |
| UNH240726C00540000 | 2024-06-20 11:34AM EDT | 540.00 | 1.66 | 1.11 | 1.74 | 0.00 | - | 1 | 13 | 27.29% |
| UNH240726C00545000 | 2024-06-06 3:29PM EDT | 545.00 | 2.82 | 0.83 | 1.64 | 0.00 | - | - | 1 | 28.49% |
| UNH240726C00550000 | 2024-06-21 11:18AM EDT | 550.00 | 1.15 | 0.95 | 1.26 | -1.75 | -60.34% | 2 | 2 | 28.28% |
| UNH240726C00555000 | 2024-06-18 3:45PM EDT | 555.00 | 0.95 | 0.55 | 2.41 | 0.00 | - | 2 | 33 | 34.78% |
| UNH240726C00565000 | 2024-06-20 10:14AM EDT | 565.00 | 0.65 | 0.22 | 1.18 | 0.00 | - | 29 | 50 | 32.20% |
| UNH240726C00570000 | 2024-06-13 2:12PM EDT | 570.00 | 0.85 | 0.17 | 1.38 | 0.00 | - | 2 | 4 | 34.71% |
| UNH240726C00580000 | 2024-06-13 2:58PM EDT | 580.00 | 1.42 | 0.01 | 1.70 | 0.00 | - | 1 | 1 | 39.19% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240726P00420000 | 2024-06-20 3:29PM EDT | 420.00 | 1.12 | 0.65 | 1.70 | 0.00 | - | 5 | 8 | 32.81% |
| UNH240726P00430000 | 2024-06-21 3:01PM EDT | 430.00 | 1.63 | 1.30 | 2.50 | +0.03 | +1.87% | 14 | 3 | 31.67% |
| UNH240726P00435000 | 2024-06-21 1:33PM EDT | 435.00 | 1.99 | 1.54 | 2.98 | -0.57 | -22.27% | 1 | 7 | 30.98% |
| UNH240726P00440000 | 2024-06-20 1:54PM EDT | 440.00 | 2.50 | 1.88 | 2.98 | 0.00 | - | 2 | 7 | 28.57% |
| UNH240726P00445000 | 2024-06-21 3:22PM EDT | 445.00 | 3.09 | 2.15 | 3.50 | +0.04 | +1.31% | 3 | 11 | 27.64% |
| UNH240726P00450000 | 2024-06-21 3:01PM EDT | 450.00 | 3.67 | 2.71 | 4.20 | -0.86 | -18.98% | 10 | 14 | 26.92% |
| UNH240726P00460000 | 2024-06-21 3:13PM EDT | 460.00 | 5.42 | 5.40 | 6.00 | -1.10 | -16.87% | 19 | 96 | 25.45% |
| UNH240726P00465000 | 2024-06-21 12:07PM EDT | 465.00 | 7.48 | 6.60 | 7.75 | -0.60 | -7.43% | 5 | 120 | 25.89% |
| UNH240726P00470000 | 2024-06-21 9:59AM EDT | 470.00 | 8.80 | 8.10 | 9.35 | -0.75 | -7.85% | 2 | 81 | 25.53% |
| UNH240726P00475000 | 2024-06-21 1:09PM EDT | 475.00 | 10.40 | 9.80 | 11.40 | -0.60 | -5.45% | 7 | 32 | 25.55% |
| UNH240726P00480000 | 2024-06-21 3:13PM EDT | 480.00 | 11.67 | 8.15 | 15.15 | -1.68 | -12.58% | 12 | 26 | 28.02% |
| UNH240726P00485000 | 2024-06-21 9:37AM EDT | 485.00 | 14.15 | 12.70 | 15.45 | -1.86 | -11.62% | 1 | 22 | 24.14% |
| UNH240726P00490000 | 2024-06-20 10:18AM EDT | 490.00 | 18.45 | 13.40 | 17.95 | 0.00 | - | 6 | 30 | 23.54% |
| UNH240726P00495000 | 2024-06-20 3:09PM EDT | 495.00 | 19.50 | 19.35 | 21.00 | 0.00 | - | 12 | 20 | 23.41% |
| UNH240726P00500000 | 2024-06-20 3:09PM EDT | 500.00 | 22.63 | 20.10 | 26.05 | 0.00 | - | 21 | 35 | 26.51% |
| UNH240726P00505000 | 2024-06-20 12:11PM EDT | 505.00 | 28.50 | 23.45 | 29.55 | 0.00 | - | 2 | 13 | 26.45% |
| UNH240726P00525000 | 2024-06-17 12:12PM EDT | 525.00 | 37.63 | 39.30 | 44.85 | 0.00 | - | 1 | 6 | 24.48% |
| UNH240726P00530000 | 2024-06-12 11:53AM EDT | 530.00 | 40.29 | 43.90 | 50.10 | 0.00 | - | - | 6 | 27.12% |
© 2024 Yahoo. All rights reserved.