UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00380000 | 2024-04-16 10:52AM EDT | 380.00 | 88.95 | 113.60 | 122.00 | 0.00 | - | 1 | 0 | 129.05% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 93.65 | 101.90 | 0.00 | - | 3 | 4 | 106.74% |
| UNH240510C00420000 | 2024-05-07 10:17AM EDT | 420.00 | 75.68 | 75.65 | 79.30 | +7.48 | +10.97% | 3 | 7 | 74.12% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 64.05 | 70.10 | 0.00 | - | - | 3 | 112.13% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 58.70 | 64.75 | 0.00 | - | 3 | 2 | 101.64% |
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 44.06 | 53.80 | 59.65 | 0.00 | - | 2 | 26 | 94.04% |
| UNH240510C00445000 | 2024-04-22 10:09AM EDT | 445.00 | 51.15 | 50.05 | 54.40 | 0.00 | - | 2 | 69 | 84.86% |
| UNH240510C00450000 | 2024-04-24 9:55AM EDT | 450.00 | 32.85 | 43.90 | 49.90 | 0.00 | - | 1 | 28 | 83.57% |
| UNH240510C00455000 | 2024-05-02 10:29AM EDT | 455.00 | 33.14 | 38.90 | 45.10 | 0.00 | - | 1 | 23 | 78.76% |
| UNH240510C00457500 | 2024-05-03 2:55PM EDT | 457.50 | 33.51 | 36.40 | 42.40 | 0.00 | - | 21 | 21 | 73.61% |
| UNH240510C00460000 | 2024-05-06 10:53AM EDT | 460.00 | 35.40 | 35.40 | 40.00 | 0.00 | - | 3 | 136 | 71.12% |
| UNH240510C00465000 | 2024-05-06 9:43AM EDT | 465.00 | 29.21 | 30.25 | 35.10 | 0.00 | - | 3 | 98 | 65.11% |
| UNH240510C00467500 | 2024-05-02 10:20AM EDT | 467.50 | 21.30 | 26.50 | 32.50 | 0.00 | - | - | 2 | 60.85% |
| UNH240510C00470000 | 2024-05-06 2:43PM EDT | 470.00 | 24.50 | 25.05 | 29.70 | 0.00 | - | 2 | 57 | 55.03% |
| UNH240510C00475000 | 2024-05-06 3:45PM EDT | 475.00 | 19.15 | 22.00 | 23.65 | 0.00 | - | 4 | 138 | 39.55% |
| UNH240510C00477500 | 2024-05-03 3:58PM EDT | 477.50 | 16.00 | 18.75 | 22.25 | 0.00 | - | 15 | 14 | 44.92% |
| UNH240510C00480000 | 2024-05-07 10:35AM EDT | 480.00 | 17.85 | 17.05 | 18.30 | +3.61 | +25.35% | 5 | 77 | 30.10% |
| UNH240510C00482500 | 2024-05-06 9:30AM EDT | 482.50 | 13.84 | 14.60 | 16.75 | +0.72 | +5.49% | 3 | 42 | 34.25% |
| UNH240510C00485000 | 2024-05-07 10:22AM EDT | 485.00 | 12.30 | 12.25 | 13.35 | +1.97 | +19.07% | 13 | 241 | 24.20% |
| UNH240510C00487500 | 2024-05-07 10:24AM EDT | 487.50 | 11.00 | 10.50 | 11.00 | +2.50 | +29.41% | 6 | 124 | 21.95% |
| UNH240510C00490000 | 2024-05-07 10:34AM EDT | 490.00 | 8.87 | 8.40 | 8.80 | +2.17 | +32.39% | 30 | 654 | 20.29% |
| UNH240510C00492500 | 2024-05-07 10:37AM EDT | 492.50 | 6.62 | 6.35 | 6.85 | +1.57 | +28.39% | 30 | 163 | 19.39% |
| UNH240510C00495000 | 2024-05-07 10:34AM EDT | 495.00 | 4.91 | 4.80 | 5.00 | +1.41 | +40.29% | 91 | 244 | 18.07% |
| UNH240510C00497500 | 2024-05-07 10:38AM EDT | 497.50 | 3.45 | 3.40 | 3.60 | +1.05 | +43.75% | 85 | 90 | 17.83% |
| UNH240510C00500000 | 2024-05-07 10:38AM EDT | 500.00 | 2.40 | 2.33 | 2.45 | +0.69 | +40.59% | 240 | 710 | 17.51% |
| UNH240510C00502500 | 2024-05-07 10:36AM EDT | 502.50 | 1.54 | 1.50 | 1.64 | +0.46 | +42.59% | 51 | 99 | 17.59% |
| UNH240510C00505000 | 2024-05-07 10:37AM EDT | 505.00 | 1.03 | 0.95 | 1.03 | +0.24 | +31.58% | 294 | 289 | 17.51% |
| UNH240510C00507500 | 2024-05-07 10:34AM EDT | 507.50 | 0.68 | 0.52 | 0.70 | +0.29 | +74.36% | 7 | 58 | 18.19% |
| UNH240510C00510000 | 2024-05-07 10:36AM EDT | 510.00 | 0.42 | 0.40 | 0.44 | +0.10 | +31.25% | 134 | 771 | 18.48% |
| UNH240510C00512500 | 2024-05-07 10:32AM EDT | 512.50 | 0.32 | 0.24 | 0.33 | +0.11 | +52.38% | 45 | 22 | 19.65% |
| UNH240510C00515000 | 2024-05-07 10:35AM EDT | 515.00 | 0.17 | 0.17 | 0.22 | +0.04 | +30.77% | 17 | 235 | 20.22% |
| UNH240510C00520000 | 2024-05-07 10:34AM EDT | 520.00 | 0.12 | 0.04 | 0.16 | +0.06 | +100.00% | 9 | 575 | 23.19% |
| UNH240510C00525000 | 2024-05-06 10:44AM EDT | 525.00 | 0.04 | 0.02 | 0.72 | 0.00 | - | 4 | 172 | 36.94% |
| UNH240510C00530000 | 2024-05-07 10:29AM EDT | 530.00 | 0.09 | 0.07 | 0.32 | +0.04 | +80.00% | 20 | 256 | 35.16% |
| UNH240510C00535000 | 2024-05-06 9:45AM EDT | 535.00 | 0.06 | 0.01 | 1.33 | 0.00 | - | 206 | 251 | 53.81% |
| UNH240510C00540000 | 2024-05-02 10:52AM EDT | 540.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 65 | 36.04% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.01 | 0.10 | 0.00 | - | 2 | 3 | 39.45% |
| UNH240510C00547500 | 2024-05-01 1:28PM EDT | 547.50 | 0.09 | 0.01 | 1.32 | 0.00 | - | - | 1 | 56.35% |
| UNH240510C00550000 | 2024-05-07 10:31AM EDT | 550.00 | 0.06 | 0.01 | 0.09 | +0.01 | +20.00% | 9 | 26 | 42.19% |
| UNH240510C00560000 | 2024-04-26 2:08PM EDT | 560.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 8 | 52.34% |
| UNH240510C00565000 | 2024-04-26 2:07PM EDT | 565.00 | 0.17 | 0.01 | 0.16 | 0.00 | - | 1 | 1 | 51.47% |
| UNH240510C00585000 | 2024-04-19 12:57PM EDT | 585.00 | 0.23 | 0.01 | 0.16 | 0.00 | - | 3 | 3 | 63.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00370000 | 2024-04-24 10:20AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 161.72% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 1.31 | 0.00 | - | 3 | 42 | 123.24% |
| UNH240510P00395000 | 2024-05-06 11:49AM EDT | 395.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 11 | 33 | 117.77% |
| UNH240510P00400000 | 2024-05-02 12:08PM EDT | 400.00 | 0.01 | 0.00 | 0.33 | -0.04 | -80.00% | 15 | 44 | 91.21% |
| UNH240510P00405000 | 2024-05-07 10:30AM EDT | 405.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 63 | 68.75% |
| UNH240510P00410000 | 2024-05-07 10:31AM EDT | 410.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 6 | 30 | 66.41% |
| UNH240510P00415000 | 2024-05-07 10:30AM EDT | 415.00 | 0.03 | 0.01 | 1.31 | -0.09 | -75.00% | 1 | 18 | 96.24% |
| UNH240510P00420000 | 2024-05-01 10:11AM EDT | 420.00 | 1.15 | 0.01 | 1.31 | 0.00 | - | 2 | 31 | 90.92% |
| UNH240510P00425000 | 2024-05-01 12:36PM EDT | 425.00 | 0.15 | 0.01 | 1.31 | 0.00 | - | 6 | 43 | 85.60% |
| UNH240510P00430000 | 2024-05-07 10:27AM EDT | 430.00 | 0.07 | 0.01 | 0.37 | -0.01 | -12.50% | 1 | 151 | 65.33% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.01 | 0.40 | 0.00 | - | 5 | 171 | 61.52% |
| UNH240510P00440000 | 2024-05-03 3:05PM EDT | 440.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 95 | 51.47% |
| UNH240510P00445000 | 2024-05-06 3:52PM EDT | 445.00 | 0.08 | 0.02 | 1.32 | 0.00 | - | 4 | 159 | 64.65% |
| UNH240510P00450000 | 2024-05-03 12:31PM EDT | 450.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 2 | 115 | 54.83% |
| UNH240510P00455000 | 2024-05-06 9:30AM EDT | 455.00 | 0.74 | 0.01 | 0.30 | 0.00 | - | 2 | 59 | 46.24% |
| UNH240510P00460000 | 2024-05-06 12:15PM EDT | 460.00 | 0.10 | 0.03 | 0.26 | +0.05 | +100.00% | 1 | 148 | 40.43% |
| UNH240510P00462500 | 2024-05-07 9:40AM EDT | 462.50 | 0.10 | 0.03 | 0.39 | -0.60 | -85.71% | 3 | 2 | 41.09% |
| UNH240510P00465000 | 2024-05-07 9:40AM EDT | 465.00 | 0.12 | 0.02 | 0.37 | +0.02 | +20.00% | 6 | 98 | 38.18% |
| UNH240510P00467500 | 2024-05-06 3:32PM EDT | 467.50 | 0.11 | 0.05 | 1.42 | 0.00 | - | 8 | 17 | 49.46% |
| UNH240510P00470000 | 2024-05-07 10:30AM EDT | 470.00 | 0.09 | 0.06 | 0.16 | -0.08 | -47.06% | 13 | 331 | 28.42% |
| UNH240510P00472500 | 2024-05-06 10:42AM EDT | 472.50 | 0.24 | 0.07 | 1.47 | 0.00 | - | 6 | 16 | 43.71% |
| UNH240510P00475000 | 2024-05-07 10:30AM EDT | 475.00 | 0.14 | 0.01 | 0.21 | -0.06 | -30.00% | 4 | 195 | 25.12% |
| UNH240510P00477500 | 2024-05-07 10:30AM EDT | 477.50 | 0.17 | 0.11 | 0.20 | -0.22 | -57.89% | 9 | 89 | 22.56% |
| UNH240510P00480000 | 2024-05-07 10:30AM EDT | 480.00 | 0.24 | 0.16 | 0.27 | -0.16 | -40.00% | 50 | 179 | 21.46% |
| UNH240510P00482500 | 2024-05-07 10:24AM EDT | 482.50 | 0.28 | 0.24 | 0.33 | -0.27 | -49.09% | 7 | 81 | 19.83% |
| UNH240510P00485000 | 2024-05-07 10:38AM EDT | 485.00 | 0.41 | 0.36 | 0.45 | -0.44 | -51.76% | 79 | 651 | 18.60% |
| UNH240510P00487500 | 2024-05-07 10:29AM EDT | 487.50 | 0.56 | 0.55 | 0.68 | -0.71 | -55.91% | 5 | 121 | 17.87% |
| UNH240510P00490000 | 2024-05-07 10:30AM EDT | 490.00 | 0.84 | 0.88 | 1.04 | -1.23 | -59.42% | 32 | 406 | 17.26% |
| UNH240510P00492500 | 2024-05-07 10:32AM EDT | 492.50 | 1.37 | 1.37 | 1.57 | -1.35 | -49.63% | 34 | 234 | 16.69% |
| UNH240510P00495000 | 2024-05-07 10:34AM EDT | 495.00 | 2.10 | 2.15 | 2.31 | -2.65 | -55.79% | 33 | 157 | 16.08% |
| UNH240510P00497500 | 2024-05-07 10:25AM EDT | 497.50 | 3.25 | 3.20 | 3.45 | -2.60 | -44.44% | 16 | 42 | 16.10% |
| UNH240510P00500000 | 2024-05-07 10:21AM EDT | 500.00 | 5.10 | 4.60 | 4.85 | -1.95 | -27.66% | 10 | 96 | 15.94% |
| UNH240510P00505000 | 2024-05-06 9:44AM EDT | 505.00 | 11.94 | 8.15 | 8.75 | 0.00 | - | 5 | 13 | 17.58% |
| UNH240510P00510000 | 2024-05-07 9:42AM EDT | 510.00 | 14.05 | 12.55 | 13.50 | -3.02 | -17.69% | 9 | 5 | 21.90% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 15.75 | 19.55 | 0.00 | - | 2 | 0 | 36.17% |
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 520.00 | 26.85 | 21.20 | 25.90 | 0.00 | - | 8 | 1 | 51.88% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 25.00 | 31.40 | 0.00 | - | 2 | 0 | 61.66% |
| UNH240510P00530000 | 2024-05-01 9:39AM EDT | 530.00 | 47.71 | 30.70 | 35.95 | 0.00 | - | 1 | 1 | 64.71% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 34.95 | 41.60 | 0.00 | - | 1 | 0 | 75.37% |
© 2024 Yahoo. All rights reserved.