UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220701C00370000 | 2022-06-24 9:46AM EDT | 370.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH220701C00380000 | 2022-05-25 9:50AM EDT | 380.00 | 119.80 | 115.70 | 120.50 | 0.00 | - | - | 0 | 0.00% |
| UNH220701C00400000 | 2022-05-19 9:35AM EDT | 400.00 | 72.15 | 50.40 | 57.15 | 0.00 | - | - | 0 | 0.00% |
| UNH220701C00410000 | 2022-06-22 10:03AM EDT | 410.00 | 79.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH220701C00420000 | 2022-06-17 11:43AM EDT | 420.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH220701C00425000 | 2022-06-15 12:20PM EDT | 425.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH220701C00430000 | 2022-06-27 12:22PM EDT | 430.00 | 78.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH220701C00435000 | 2022-06-17 10:42AM EDT | 435.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH220701C00440000 | 2022-06-24 11:18AM EDT | 440.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH220701C00445000 | 2022-06-27 2:40PM EDT | 445.00 | 62.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH220701C00450000 | 2022-06-27 12:22PM EDT | 450.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UNH220701C00455000 | 2022-06-27 2:40PM EDT | 455.00 | 52.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH220701C00460000 | 2022-06-24 2:17PM EDT | 460.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH220701C00465000 | 2022-06-24 12:00PM EDT | 465.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UNH220701C00470000 | 2022-06-27 11:42AM EDT | 470.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH220701C00475000 | 2022-06-27 9:30AM EDT | 475.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH220701C00477500 | 2022-06-22 12:11PM EDT | 477.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH220701C00480000 | 2022-06-27 3:29PM EDT | 480.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| UNH220701C00482500 | 2022-06-27 3:29PM EDT | 482.50 | 24.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UNH220701C00485000 | 2022-06-27 12:53PM EDT | 485.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH220701C00487500 | 2022-06-27 2:57PM EDT | 487.50 | 20.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH220701C00490000 | 2022-06-27 2:03PM EDT | 490.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNH220701C00492500 | 2022-06-27 1:20PM EDT | 492.50 | 19.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| UNH220701C00495000 | 2022-06-27 1:02PM EDT | 495.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UNH220701C00497500 | 2022-06-27 1:41PM EDT | 497.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNH220701C00500000 | 2022-06-27 3:01PM EDT | 500.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| UNH220701C00502500 | 2022-06-27 1:24PM EDT | 502.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UNH220701C00505000 | 2022-06-27 3:58PM EDT | 505.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| UNH220701C00507500 | 2022-06-27 3:58PM EDT | 507.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| UNH220701C00510000 | 2022-06-27 3:48PM EDT | 510.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 1.56% |
| UNH220701C00515000 | 2022-06-27 3:58PM EDT | 515.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 3.13% |
| UNH220701C00520000 | 2022-06-27 3:55PM EDT | 520.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 6.25% |
| UNH220701C00525000 | 2022-06-27 3:58PM EDT | 525.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| UNH220701C00530000 | 2022-06-27 3:18PM EDT | 530.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| UNH220701C00535000 | 2022-06-27 2:40PM EDT | 535.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| UNH220701C00540000 | 2022-06-27 2:47PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UNH220701C00545000 | 2022-06-27 1:03PM EDT | 545.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| UNH220701C00550000 | 2022-06-27 2:00PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UNH220701C00555000 | 2022-06-27 9:43AM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH220701C00560000 | 2022-06-27 10:26AM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH220701C00565000 | 2022-05-26 12:05PM EDT | 565.00 | 1.33 | 0.00 | 0.28 | 0.00 | - | - | 2 | 53.91% |
| UNH220701C00570000 | 2022-05-27 10:00AM EDT | 570.00 | 0.92 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 56.79% |
| UNH220701C00590000 | 2022-06-10 1:17PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH220701C00600000 | 2022-06-16 1:09PM EDT | 600.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UNH220701C00620000 | 2022-06-27 3:47PM EDT | 620.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220701P00280000 | 2022-06-09 11:36AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH220701P00290000 | 2022-06-07 12:20PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH220701P00300000 | 2022-06-14 2:31PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UNH220701P00310000 | 2022-06-21 10:17AM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| UNH220701P00320000 | 2022-06-23 12:43PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UNH220701P00330000 | 2022-06-23 12:00PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UNH220701P00340000 | 2022-06-23 12:00PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| UNH220701P00350000 | 2022-06-23 11:54AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UNH220701P00360000 | 2022-06-07 10:59AM EDT | 360.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNH220701P00370000 | 2022-06-22 3:07PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| UNH220701P00380000 | 2022-06-24 10:30AM EDT | 380.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH220701P00390000 | 2022-06-21 1:37PM EDT | 390.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UNH220701P00395000 | 2022-06-24 11:08AM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNH220701P00400000 | 2022-06-27 10:50AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNH220701P00405000 | 2022-06-24 12:31PM EDT | 405.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNH220701P00410000 | 2022-06-23 11:05AM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UNH220701P00415000 | 2022-06-27 3:59PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| UNH220701P00420000 | 2022-06-24 3:58PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UNH220701P00425000 | 2022-06-22 9:37AM EDT | 425.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH220701P00430000 | 2022-06-27 3:51PM EDT | 430.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| UNH220701P00435000 | 2022-06-27 3:15PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UNH220701P00440000 | 2022-06-27 2:43PM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH220701P00445000 | 2022-06-27 9:35AM EDT | 445.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH220701P00450000 | 2022-06-27 3:38PM EDT | 450.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| UNH220701P00455000 | 2022-06-27 1:07PM EDT | 455.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UNH220701P00460000 | 2022-06-27 3:59PM EDT | 460.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| UNH220701P00465000 | 2022-06-27 3:42PM EDT | 465.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| UNH220701P00470000 | 2022-06-27 2:39PM EDT | 470.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| UNH220701P00475000 | 2022-06-27 3:49PM EDT | 475.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| UNH220701P00477500 | 2022-06-27 3:53PM EDT | 477.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UNH220701P00480000 | 2022-06-27 3:44PM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| UNH220701P00482500 | 2022-06-27 3:39PM EDT | 482.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UNH220701P00485000 | 2022-06-27 3:55PM EDT | 485.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| UNH220701P00487500 | 2022-06-27 3:42PM EDT | 487.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UNH220701P00490000 | 2022-06-27 3:53PM EDT | 490.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| UNH220701P00492500 | 2022-06-27 3:58PM EDT | 492.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| UNH220701P00495000 | 2022-06-27 3:36PM EDT | 495.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| UNH220701P00497500 | 2022-06-27 12:40PM EDT | 497.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| UNH220701P00500000 | 2022-06-27 3:58PM EDT | 500.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| UNH220701P00502500 | 2022-06-27 3:28PM EDT | 502.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| UNH220701P00505000 | 2022-06-27 3:58PM EDT | 505.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.39% |
| UNH220701P00510000 | 2022-06-27 2:36PM EDT | 510.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| UNH220701P00520000 | 2022-06-27 2:51PM EDT | 520.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UNH220701P00525000 | 2022-06-27 12:11PM EDT | 525.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH220701P00530000 | 2022-06-02 11:16AM EDT | 530.00 | 47.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH220701P00590000 | 2022-05-16 12:06AM EDT | 590.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
