UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230317C00270000 | 2022-08-04 11:49AM EST | 270.00 | 267.45 | 262.35 | 266.15 | 0.00 | - | - | 1 | 226.21% |
| UNH230317C00350000 | 2022-07-15 10:47AM EST | 350.00 | 188.78 | 187.05 | 190.30 | 0.00 | - | - | 1 | 165.81% |
| UNH230317C00390000 | 2022-08-03 9:56AM EST | 390.00 | 159.43 | 151.30 | 154.35 | 0.00 | - | - | 1 | 142.88% |
| UNH230317C00400000 | 2022-08-09 10:13AM EST | 400.00 | 155.55 | 141.80 | 145.25 | 0.00 | - | 2 | 43 | 136.60% |
| UNH230317C00450000 | 2022-07-15 11:40AM EST | 450.00 | 102.75 | 100.80 | 102.60 | 0.00 | - | - | 2 | 112.95% |
| UNH230317C00470000 | 2022-08-09 12:34PM EST | 470.00 | 94.85 | 85.15 | 87.35 | 0.00 | - | 1 | 1 | 104.76% |
| UNH230317C00480000 | 2022-08-05 9:12AM EST | 480.00 | 78.75 | 77.80 | 80.00 | 0.00 | - | - | 1 | 100.97% |
| UNH230317C00490000 | 2022-08-03 2:58PM EST | 490.00 | 80.67 | 70.40 | 72.35 | 0.00 | - | 24 | 28 | 96.70% |
| UNH230317C00500000 | 2022-08-10 9:28AM EST | 500.00 | 70.61 | 63.90 | 65.70 | -3.67 | -4.94% | 2 | 128 | 93.59% |
| UNH230317C00520000 | 2022-08-05 12:33PM EST | 520.00 | 53.00 | 51.75 | 53.15 | 0.00 | - | 1 | 3 | 87.63% |
| UNH230317C00530000 | 2022-08-04 11:37AM EST | 530.00 | 49.79 | 45.60 | 47.40 | 0.00 | - | 1 | 3 | 84.49% |
| UNH230317C00540000 | 2022-08-10 9:17AM EST | 540.00 | 46.20 | 40.50 | 42.70 | +4.35 | +10.39% | - | 19 | 82.49% |
| UNH230317C00550000 | 2022-08-04 9:31AM EST | 550.00 | 39.35 | 36.00 | 37.40 | 0.00 | - | - | 28 | 80.12% |
| UNH230317C00560000 | 2022-08-08 12:38PM EST | 560.00 | 34.40 | 31.40 | 32.85 | 0.00 | - | 2 | 51 | 77.81% |
| UNH230317C00570000 | 2022-08-10 10:43AM EST | 570.00 | 30.97 | 27.25 | 28.20 | -2.33 | -7.00% | 1 | 27 | 75.34% |
| UNH230317C00580000 | 2022-08-08 12:08PM EST | 580.00 | 26.25 | 23.70 | 24.25 | 0.00 | - | - | 9 | 73.40% |
| UNH230317C00590000 | 2022-08-05 11:49AM EST | 590.00 | 21.20 | 19.90 | 20.90 | 0.00 | - | - | 66 | 71.28% |
| UNH230317C00600000 | 2022-08-03 10:18AM EST | 600.00 | 20.28 | 16.80 | 18.10 | 0.00 | - | 2 | 10 | 69.71% |
| UNH230317C00610000 | 2022-08-04 9:25AM EST | 610.00 | 16.10 | 14.10 | 15.50 | 0.00 | - | - | 2 | 68.19% |
| UNH230317C00620000 | 2022-08-10 9:37AM EST | 620.00 | 15.00 | 12.40 | 13.15 | -2.75 | -15.49% | 10 | 95 | 67.37% |
| UNH230317C00630000 | 2022-07-26 10:14AM EST | 630.00 | 14.85 | 10.20 | 10.85 | 0.00 | - | - | 1 | 65.64% |
| UNH230317C00640000 | 2022-08-01 10:00AM EST | 640.00 | 11.35 | 8.60 | 9.00 | 0.00 | - | - | 5 | 64.51% |
| UNH230317C00650000 | 2022-08-01 9:12AM EST | 650.00 | 10.95 | 7.15 | 7.55 | 0.00 | - | - | 15 | 63.54% |
| UNH230317C00670000 | 2022-07-29 11:48AM EST | 670.00 | 7.35 | 4.80 | 5.10 | 0.00 | - | - | 1 | 61.51% |
| UNH230317C00680000 | 2022-07-29 11:53AM EST | 680.00 | 6.25 | 3.90 | 4.25 | 0.00 | - | - | 104 | 60.77% |
| UNH230317C00700000 | 2022-07-26 11:45AM EST | 700.00 | 4.50 | 2.47 | 2.98 | 0.00 | - | - | 2 | 59.44% |
| UNH230317C00720000 | 2022-07-26 11:47AM EST | 720.00 | 3.15 | 1.13 | 1.93 | 0.00 | - | - | 1 | 56.67% |
| UNH230317C00740000 | 2022-07-28 11:06AM EST | 740.00 | 2.06 | 0.18 | 2.80 | 0.00 | - | - | 2 | 59.74% |
| UNH230317C00760000 | 2022-08-01 11:05AM EST | 760.00 | 1.07 | 0.25 | 2.14 | 0.00 | - | - | 69 | 60.69% |
| UNH230317C00780000 | 2022-08-01 1:04PM EST | 780.00 | 0.73 | 0.11 | 1.66 | 0.00 | - | - | 2 | 60.84% |
| UNH230317C00800000 | 2022-08-01 1:04PM EST | 800.00 | 0.40 | 0.20 | 1.30 | 0.00 | - | - | 1 | 62.16% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230317P00250000 | 2022-07-28 1:35PM EST | 250.00 | 1.24 | 0.52 | 2.21 | 0.00 | - | - | 237 | 103.17% |
| UNH230317P00270000 | 2022-07-29 1:18PM EST | 270.00 | 1.54 | 0.44 | 2.89 | 0.00 | - | - | 4 | 96.18% |
| UNH230317P00280000 | 2022-07-29 1:18PM EST | 280.00 | 1.08 | 0.39 | 3.25 | 0.00 | - | - | 1 | 92.65% |
| UNH230317P00290000 | 2022-07-25 2:53PM EST | 290.00 | 2.76 | 0.39 | 3.65 | 0.00 | - | - | 1 | 89.49% |
| UNH230317P00310000 | 2022-07-25 2:54PM EST | 310.00 | 3.85 | 0.14 | 4.50 | 0.00 | - | - | 1 | 82.19% |
| UNH230317P00320000 | 2022-08-05 1:25PM EST | 320.00 | 2.68 | 0.87 | 4.95 | 0.00 | - | - | 150 | 81.32% |
| UNH230317P00330000 | 2022-08-11 9:07AM EST | 330.00 | 3.00 | 2.40 | 3.55 | -0.30 | -9.09% | 1 | 10 | 76.99% |
| UNH230317P00340000 | 2022-07-25 11:33AM EST | 340.00 | 4.95 | 1.48 | 4.35 | 0.00 | - | - | 7 | 72.06% |
| UNH230317P00350000 | 2022-07-29 10:16AM EST | 350.00 | 4.80 | 3.75 | 4.40 | 0.00 | - | - | 12 | 73.18% |
| UNH230317P00360000 | 2022-08-03 9:23AM EST | 360.00 | 3.50 | 4.70 | 5.15 | 0.00 | - | 10 | 18 | 72.00% |
| UNH230317P00370000 | 2022-08-05 8:55AM EST | 370.00 | 5.38 | 5.15 | 5.65 | 0.00 | - | - | 7 | 69.02% |
| UNH230317P00380000 | 2022-08-05 8:55AM EST | 380.00 | 6.21 | 6.15 | 6.45 | 0.00 | - | - | 5 | 67.29% |
| UNH230317P00390000 | 2022-08-08 12:09PM EST | 390.00 | 7.00 | 6.80 | 7.35 | 0.00 | - | 1 | 13 | 64.83% |
| UNH230317P00400000 | 2022-08-11 12:41PM EST | 400.00 | 7.95 | 8.10 | 8.65 | -0.15 | -1.85% | 1 | 5 | 63.51% |
| UNH230317P00410000 | 2022-08-11 9:47AM EST | 410.00 | 8.85 | 9.15 | 9.90 | -2.40 | -21.33% | 1 | 9 | 61.39% |
| UNH230317P00420000 | 2022-08-10 1:07PM EST | 420.00 | 9.80 | 10.40 | 10.80 | -1.20 | -10.91% | - | 16 | 58.77% |
| UNH230317P00430000 | 2022-08-03 1:29PM EST | 430.00 | 10.10 | 11.80 | 12.45 | 0.00 | - | 1 | 17 | 56.80% |
| UNH230317P00440000 | 2022-08-11 1:26PM EST | 440.00 | 13.70 | 13.35 | 14.10 | +0.10 | +0.74% | 1 | 9 | 54.59% |
| UNH230317P00450000 | 2022-08-11 10:43AM EST | 450.00 | 14.35 | 15.20 | 15.90 | -0.40 | -2.71% | 1 | 22 | 52.39% |
| UNH230317P00460000 | 2022-08-04 1:19PM EST | 460.00 | 17.20 | 17.25 | 17.60 | 0.00 | - | - | 16 | 50.15% |
| UNH230317P00470000 | 2022-08-11 1:19PM EST | 470.00 | 19.90 | 19.35 | 20.15 | +1.90 | +10.56% | 1 | 19 | 48.24% |
| UNH230317P00480000 | 2022-08-10 11:30AM EST | 480.00 | 20.60 | 21.80 | 22.90 | +0.93 | +4.73% | 15 | 67 | 46.09% |
| UNH230317P00490000 | 2022-08-01 10:16AM EST | 490.00 | 24.70 | 24.05 | 25.15 | 0.00 | - | - | 21 | 42.65% |
| UNH230317P00500000 | 2022-08-11 10:52AM EST | 500.00 | 26.10 | 27.55 | 28.30 | -0.90 | -3.33% | 1 | 7 | 39.89% |
| UNH230317P00510000 | 2022-08-03 2:45PM EST | 510.00 | 27.42 | 30.55 | 31.85 | 0.00 | - | - | 12 | 36.94% |
| UNH230317P00520000 | 2022-08-04 12:39PM EST | 520.00 | 34.30 | 34.80 | 35.75 | 0.00 | - | - | 12 | 33.54% |
| UNH230317P00530000 | 2022-08-11 9:01AM EST | 530.00 | 38.10 | 38.95 | 40.00 | -0.53 | -1.37% | 1 | 215 | 29.32% |
| UNH230317P00540000 | 2022-07-29 12:31PM EST | 540.00 | 42.70 | 43.40 | 44.75 | 0.00 | - | - | 38 | 23.59% |
| UNH230317P00550000 | 2022-08-04 9:48AM EST | 550.00 | 47.95 | 48.40 | 50.30 | 0.00 | - | - | 1 | 0.00% |
| UNH230317P00570000 | 2022-08-03 2:35PM EST | 570.00 | 54.15 | 60.00 | 61.30 | 0.00 | - | - | 8 | 0.00% |
| UNH230317P00580000 | 2022-07-18 12:22PM EST | 580.00 | 73.44 | 65.95 | 67.60 | 0.00 | - | - | 7 | 0.00% |
| UNH230317P00590000 | 2022-07-28 2:40PM EST | 590.00 | 68.75 | 72.45 | 74.75 | 0.00 | - | - | 5 | 0.00% |
| UNH230317P00600000 | 2022-08-10 9:45AM EST | 600.00 | 75.70 | 79.50 | 82.10 | +0.60 | +0.80% | 2 | 15 | 0.00% |
| UNH230317P00620000 | 2022-08-02 10:03AM EST | 620.00 | 89.30 | 95.15 | 97.15 | 0.00 | - | 5 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
