UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321C00300000 | 2024-04-24 11:43AM EDT | 300.00 | 192.84 | 190.00 | 199.00 | 0.00 | - | - | 1 | 51.68% |
| UNH250321C00410000 | 2024-04-09 2:48PM EDT | 410.00 | 78.61 | 97.65 | 100.05 | 0.00 | - | - | 4 | 33.54% |
| UNH250321C00440000 | 2024-04-15 3:42PM EDT | 440.00 | 54.10 | 75.85 | 78.55 | 0.00 | - | 1 | 2 | 31.35% |
| UNH250321C00450000 | 2024-04-19 12:22PM EDT | 450.00 | 89.40 | 68.90 | 71.25 | 0.00 | - | 1 | 8 | 30.29% |
| UNH250321C00460000 | 2024-04-11 2:42PM EDT | 460.00 | 42.03 | 62.50 | 64.55 | 0.00 | - | - | 2 | 29.46% |
| UNH250321C00470000 | 2024-04-23 3:44PM EDT | 470.00 | 58.64 | 56.85 | 58.00 | 0.00 | - | 2 | 23 | 28.58% |
| UNH250321C00480000 | 2024-04-30 10:05AM EDT | 480.00 | 52.15 | 50.75 | 52.20 | -8.00 | -13.30% | 17 | 22 | 27.98% |
| UNH250321C00490000 | 2024-04-23 2:35PM EDT | 490.00 | 48.65 | 45.45 | 46.60 | 0.00 | - | 1 | 23 | 27.32% |
| UNH250321C00500000 | 2024-04-29 2:35PM EDT | 500.00 | 44.16 | 40.30 | 41.55 | 0.00 | - | 10 | 107 | 26.81% |
| UNH250321C00510000 | 2024-04-26 10:10AM EDT | 510.00 | 43.00 | 35.55 | 36.75 | 0.00 | - | 5 | 13 | 26.27% |
| UNH250321C00520000 | 2024-04-26 10:10AM EDT | 520.00 | 38.20 | 31.35 | 32.35 | 0.00 | - | 5 | 73 | 25.77% |
| UNH250321C00530000 | 2024-04-30 11:34AM EDT | 530.00 | 27.85 | 27.45 | 28.35 | -6.00 | -17.73% | 5 | 98 | 25.33% |
| UNH250321C00540000 | 2024-04-30 10:53AM EDT | 540.00 | 25.00 | 23.85 | 24.75 | -3.93 | -13.58% | 6 | 64 | 24.93% |
| UNH250321C00550000 | 2024-04-25 1:14PM EDT | 550.00 | 25.97 | 20.65 | 21.50 | 0.00 | - | 1 | 8 | 24.57% |
| UNH250321C00560000 | 2024-04-26 10:55AM EDT | 560.00 | 22.35 | 17.90 | 18.65 | 0.00 | - | 17 | 59 | 24.27% |
| UNH250321C00570000 | 2024-04-29 2:23PM EDT | 570.00 | 17.66 | 15.40 | 15.90 | 0.00 | - | 54 | 43 | 23.86% |
| UNH250321C00580000 | 2024-04-26 10:22AM EDT | 580.00 | 17.05 | 13.05 | 14.45 | 0.00 | - | 25 | 24 | 24.16% |
| UNH250321C00590000 | 2024-04-29 12:30PM EDT | 590.00 | 11.55 | 11.15 | 11.70 | -1.80 | -13.48% | 1 | 1 | 23.38% |
| UNH250321C00600000 | 2024-04-29 3:09PM EDT | 600.00 | 9.77 | 9.35 | 9.95 | -0.97 | -9.03% | 1 | 9 | 23.15% |
| UNH250321C00610000 | 2024-04-25 1:46PM EDT | 610.00 | 11.50 | 7.90 | 8.50 | 0.00 | - | 1 | 9 | 23.00% |
| UNH250321C00620000 | 2024-04-19 10:20AM EDT | 620.00 | 12.00 | 6.65 | 7.20 | 0.00 | - | 1 | 3 | 22.82% |
| UNH250321C00630000 | 2024-04-19 9:53AM EDT | 630.00 | 10.80 | 5.60 | 6.15 | 0.00 | - | 4 | 5 | 22.73% |
| UNH250321C00640000 | 2024-04-23 12:50PM EDT | 640.00 | 6.13 | 4.75 | 5.20 | 0.00 | - | 1 | 4 | 22.61% |
| UNH250321C00650000 | 2024-04-17 1:17PM EDT | 650.00 | 5.65 | 3.95 | 4.45 | 0.00 | - | - | 12 | 22.57% |
| UNH250321C00670000 | 2024-04-17 12:06PM EDT | 670.00 | 3.80 | 2.73 | 3.20 | 0.00 | - | - | 4 | 22.45% |
| UNH250321C00680000 | 2024-04-19 11:59AM EDT | 680.00 | 5.50 | 2.35 | 2.82 | 0.00 | - | 5 | 4 | 22.59% |
| UNH250321C00720000 | 2024-04-23 12:58PM EDT | 720.00 | 1.75 | 0.76 | 2.00 | 0.00 | - | - | 1 | 23.78% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321P00230000 | 2024-04-22 12:34PM EDT | 230.00 | 2.14 | 0.00 | 4.55 | 0.00 | - | 5 | 11 | 51.90% |
| UNH250321P00240000 | 2024-04-08 3:03PM EDT | 240.00 | 1.27 | 0.00 | 5.90 | 0.00 | - | - | 0 | 52.44% |
| UNH250321P00250000 | 2024-04-11 12:05PM EDT | 250.00 | 1.84 | 0.00 | 6.00 | 0.00 | - | - | 2 | 50.04% |
| UNH250321P00290000 | 2024-04-18 2:20PM EDT | 290.00 | 2.24 | 0.75 | 3.90 | 0.00 | - | 1 | 1 | 36.45% |
| UNH250321P00300000 | 2024-04-15 9:45AM EDT | 300.00 | 4.27 | 0.20 | 4.55 | 0.00 | - | 1 | 3 | 35.72% |
| UNH250321P00320000 | 2024-04-12 10:23AM EDT | 320.00 | 6.30 | 0.00 | 9.20 | 0.00 | - | 1 | 3 | 38.62% |
| UNH250321P00330000 | 2024-04-23 12:13PM EDT | 330.00 | 3.30 | 2.80 | 3.80 | 0.00 | - | 3 | 5 | 28.52% |
| UNH250321P00340000 | 2024-04-29 3:04PM EDT | 340.00 | 4.00 | 3.45 | 4.30 | 0.00 | - | 1 | 2 | 27.55% |
| UNH250321P00350000 | 2024-04-19 10:51AM EDT | 350.00 | 4.70 | 4.45 | 5.10 | 0.00 | - | 1 | 6 | 26.95% |
| UNH250321P00360000 | 2024-04-26 11:46AM EDT | 360.00 | 4.90 | 5.25 | 5.95 | 0.00 | - | 1 | 20 | 26.25% |
| UNH250321P00370000 | 2024-04-22 10:32AM EDT | 370.00 | 6.55 | 6.40 | 6.95 | 0.00 | - | 1 | 19 | 25.60% |
| UNH250321P00380000 | 2024-04-22 3:17PM EDT | 380.00 | 7.40 | 7.45 | 8.10 | 0.00 | - | 10 | 18 | 24.95% |
| UNH250321P00390000 | 2024-04-29 2:04PM EDT | 390.00 | 8.40 | 8.70 | 9.35 | 0.00 | - | 30 | 53 | 24.26% |
| UNH250321P00400000 | 2024-04-26 11:25AM EDT | 400.00 | 9.49 | 10.20 | 10.90 | 0.00 | - | 1 | 25 | 23.67% |
| UNH250321P00410000 | 2024-04-23 11:50AM EDT | 410.00 | 12.10 | 12.00 | 12.65 | 0.00 | - | 1 | 26 | 23.09% |
| UNH250321P00420000 | 2024-04-19 10:17AM EDT | 420.00 | 13.50 | 14.00 | 14.65 | 0.00 | - | 3 | 120 | 22.51% |
| UNH250321P00430000 | 2024-04-24 12:17PM EDT | 430.00 | 17.00 | 16.25 | 16.90 | 0.00 | - | 150 | 148 | 21.93% |
| UNH250321P00440000 | 2024-04-26 10:38AM EDT | 440.00 | 17.10 | 18.80 | 19.40 | 0.00 | - | 1 | 245 | 21.33% |
| UNH250321P00450000 | 2024-04-26 11:25AM EDT | 450.00 | 20.01 | 21.60 | 22.60 | 0.00 | - | 1 | 31 | 20.97% |
| UNH250321P00460000 | 2024-04-29 3:20PM EDT | 460.00 | 23.60 | 24.30 | 25.50 | 0.00 | - | 18 | 57 | 20.21% |
| UNH250321P00470000 | 2024-04-29 2:28PM EDT | 470.00 | 27.00 | 28.30 | 29.10 | 0.00 | - | 30 | 54 | 19.65% |
| UNH250321P00480000 | 2024-04-26 1:20PM EDT | 480.00 | 28.75 | 32.25 | 33.25 | 0.00 | - | 3 | 111 | 19.18% |
| UNH250321P00490000 | 2024-04-18 3:29PM EDT | 490.00 | 34.65 | 36.55 | 37.50 | 0.00 | - | 13 | 22 | 18.52% |
| UNH250321P00500000 | 2024-04-24 1:58PM EDT | 500.00 | 40.30 | 41.30 | 42.25 | 0.00 | - | 2 | 15 | 17.89% |
| UNH250321P00510000 | 2024-04-19 10:18AM EDT | 510.00 | 41.45 | 45.30 | 47.60 | 0.00 | - | 2 | 6 | 17.32% |
| UNH250321P00520000 | 2024-04-29 12:31PM EDT | 520.00 | 49.15 | 52.05 | 53.35 | 0.00 | - | 2 | 3 | 16.69% |
| UNH250321P00530000 | 2024-04-25 11:44AM EDT | 530.00 | 53.00 | 58.25 | 60.30 | 0.00 | - | 1 | 17 | 16.49% |
| UNH250321P00550000 | 2024-04-24 11:41AM EDT | 550.00 | 73.60 | 71.05 | 75.20 | 0.00 | - | 1 | 17 | 15.89% |
© 2024 Yahoo. All rights reserved.