UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH221021C00400000 | 2022-08-04 1:19PM EDT | 400.00 | 136.10 | 132.60 | 133.70 | 0.00 | - | - | 0 | 162.94% |
| UNH221021C00410000 | 2022-08-04 3:17PM EDT | 410.00 | 127.35 | 122.80 | 124.30 | 0.00 | - | - | 9 | 154.28% |
| UNH221021C00430000 | 2022-08-05 9:58AM EDT | 430.00 | 104.15 | 103.55 | 104.75 | 0.00 | - | - | 1 | 136.51% |
| UNH221021C00440000 | 2022-08-10 12:09PM EDT | 440.00 | 100.40 | 94.10 | 95.45 | +1.25 | +1.26% | 1 | 2 | 128.47% |
| UNH221021C00450000 | 2022-08-10 11:48AM EDT | 450.00 | 91.60 | 85.20 | 86.05 | -1.44 | -1.55% | - | 2 | 120.90% |
| UNH221021C00460000 | 2022-08-04 12:08PM EDT | 460.00 | 80.85 | 76.15 | 77.50 | 0.00 | - | - | 6 | 114.00% |
| UNH221021C00470000 | 2022-08-04 1:22PM EDT | 470.00 | 71.17 | 67.40 | 68.70 | 0.00 | - | - | 5 | 106.92% |
| UNH221021C00480000 | 2022-08-11 2:14PM EDT | 480.00 | 60.15 | 59.00 | 60.75 | -10.52 | -14.89% | 5 | 103 | 100.88% |
| UNH221021C00490000 | 2022-08-09 9:30AM EDT | 490.00 | 58.82 | 51.15 | 52.55 | 0.00 | - | 1 | 3 | 94.73% |
| UNH221021C00500000 | 2022-08-11 2:14PM EDT | 500.00 | 44.65 | 43.55 | 44.75 | -9.17 | -17.04% | 5 | 102 | 88.76% |
| UNH221021C00510000 | 2022-08-10 10:27AM EDT | 510.00 | 42.83 | 36.75 | 37.75 | -0.65 | -1.49% | 2 | 4 | 83.86% |
| UNH221021C00520000 | 2022-08-10 3:21PM EDT | 520.00 | 34.00 | 30.30 | 31.30 | -3.10 | -8.36% | 9 | 11 | 79.11% |
| UNH221021C00530000 | 2022-08-11 2:34PM EDT | 530.00 | 25.05 | 24.60 | 25.20 | -8.60 | -25.56% | 6 | 52 | 74.62% |
| UNH221021C00540000 | 2022-08-11 2:26PM EDT | 540.00 | 19.60 | 19.50 | 20.00 | -6.15 | -23.88% | 10 | 62 | 70.69% |
| UNH221021C00550000 | 2022-08-11 1:18PM EDT | 550.00 | 17.50 | 15.00 | 15.45 | -2.05 | -10.49% | 19 | 94 | 66.97% |
| UNH221021C00560000 | 2022-08-11 2:25PM EDT | 560.00 | 11.40 | 11.30 | 11.70 | -4.75 | -29.41% | 17 | 120 | 63.82% |
| UNH221021C00570000 | 2022-08-11 1:22PM EDT | 570.00 | 8.45 | 8.25 | 8.55 | -4.35 | -33.98% | 13 | 152 | 60.85% |
| UNH221021C00580000 | 2022-08-11 2:26PM EDT | 580.00 | 6.00 | 5.90 | 6.15 | -3.12 | -34.21% | 6 | 62 | 58.44% |
| UNH221021C00590000 | 2022-08-11 1:27PM EDT | 590.00 | 4.95 | 4.15 | 4.35 | -1.80 | -26.67% | 3 | 98 | 56.49% |
| UNH221021C00600000 | 2022-08-11 1:27PM EDT | 600.00 | 3.42 | 2.83 | 3.00 | -1.38 | -28.75% | 23 | 1,114 | 54.74% |
| UNH221021C00610000 | 2022-08-11 9:55AM EDT | 610.00 | 2.29 | 1.87 | 2.05 | -1.31 | -36.39% | 1 | 44 | 53.26% |
| UNH221021C00620000 | 2022-08-11 1:37PM EDT | 620.00 | 1.58 | 1.31 | 1.48 | -0.35 | -18.13% | 7 | 28 | 52.81% |
| UNH221021C00630000 | 2022-08-05 3:58PM EDT | 630.00 | 1.31 | 0.83 | 1.11 | 0.00 | - | - | 10 | 52.30% |
| UNH221021C00640000 | 2022-08-10 12:39PM EDT | 640.00 | 0.78 | 0.33 | 1.53 | -0.45 | -36.59% | 60 | 62 | 54.86% |
| UNH221021C00650000 | 2022-08-01 1:43PM EDT | 650.00 | 0.91 | 0.06 | 1.00 | 0.00 | - | - | 1 | 52.69% |
| UNH221021C00660000 | 2022-08-08 3:43PM EDT | 660.00 | 0.48 | 0.01 | 0.75 | 0.00 | - | - | 1 | 52.73% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH221021P00390000 | 2022-08-05 1:44PM EDT | 390.00 | 1.30 | 0.45 | 1.74 | 0.00 | - | - | 10 | 63.50% |
| UNH221021P00400000 | 2022-08-10 11:24AM EDT | 400.00 | 1.26 | 0.59 | 1.86 | -0.14 | -10.00% | 6 | 18 | 59.58% |
| UNH221021P00420000 | 2022-08-09 2:11PM EDT | 420.00 | 1.85 | 1.94 | 2.07 | 0.00 | - | 112 | 113 | 54.90% |
| UNH221021P00430000 | 2022-08-02 11:59AM EDT | 430.00 | 2.71 | 2.38 | 2.51 | 0.00 | - | 1 | 2 | 51.89% |
| UNH221021P00440000 | 2022-08-11 1:46PM EDT | 440.00 | 2.80 | 2.81 | 3.10 | -0.26 | -8.50% | 1 | 33 | 49.38% |
| UNH221021P00450000 | 2022-08-10 11:24AM EDT | 450.00 | 3.25 | 3.65 | 3.85 | -0.07 | -2.11% | 6 | 41 | 46.51% |
| UNH221021P00460000 | 2022-08-11 2:07PM EDT | 460.00 | 4.55 | 4.65 | 4.85 | +0.61 | +15.48% | 2 | 59 | 43.77% |
| UNH221021P00470000 | 2022-08-11 1:27PM EDT | 470.00 | 5.30 | 5.85 | 6.10 | +0.45 | +9.28% | 2 | 42 | 40.89% |
| UNH221021P00480000 | 2022-08-11 2:12PM EDT | 480.00 | 7.40 | 7.40 | 7.65 | +0.72 | +10.78% | 9 | 83 | 37.80% |
| UNH221021P00490000 | 2022-08-11 2:12PM EDT | 490.00 | 9.35 | 9.45 | 9.70 | +0.77 | +8.97% | 24 | 62 | 34.70% |
| UNH221021P00500000 | 2022-08-11 2:10PM EDT | 500.00 | 11.55 | 11.75 | 12.15 | +1.30 | +12.68% | 34 | 102 | 30.98% |
| UNH221021P00510000 | 2022-08-11 12:23PM EDT | 510.00 | 13.15 | 14.75 | 15.10 | +0.40 | +3.14% | 5 | 145 | 26.30% |
| UNH221021P00520000 | 2022-08-11 2:38PM EDT | 520.00 | 18.45 | 18.25 | 18.75 | +2.45 | +15.31% | 10 | 76 | 19.74% |
| UNH221021P00530000 | 2022-08-11 2:39PM EDT | 530.00 | 23.00 | 22.50 | 23.00 | +5.40 | +30.68% | 98 | 73 | 0.00% |
| UNH221021P00540000 | 2022-08-11 2:37PM EDT | 540.00 | 27.59 | 27.40 | 27.95 | +5.04 | +22.35% | 150 | 180 | 0.00% |
| UNH221021P00550000 | 2022-08-11 1:59PM EDT | 550.00 | 31.40 | 32.80 | 33.45 | +4.40 | +16.30% | 10 | 45 | 0.00% |
| UNH221021P00560000 | 2022-08-10 10:10AM EDT | 560.00 | 33.50 | 39.10 | 39.85 | -0.50 | -1.47% | 1 | 13 | 0.00% |
| UNH221021P00570000 | 2022-08-04 10:10AM EDT | 570.00 | 44.90 | 45.70 | 46.95 | 0.00 | - | - | 3 | 0.00% |
| UNH221021P00610000 | 2022-08-09 11:12AM EDT | 610.00 | 68.95 | 79.55 | 82.05 | 0.00 | - | 1 | 1 | 0.00% |
| UNH221021P00660000 | 2022-08-09 10:29AM EDT | 660.00 | 116.70 | 128.30 | 131.00 | 0.00 | - | 1 | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
