UK markets open in 4 hours 55 minutes
NIKKEI 225
38,616.82 -86.69 (-0.22%) HANG SENG
18,512.95 +36.15 (+0.20%) CRUDE OIL
75.51 -0.04 (-0.05%) GOLD FUTURES
2,390.40 -0.50 (-0.02%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,387.08 -225.09 (-0.40%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607C00330000 | 2024-05-31 12:57PM EDT | 330.00 | 165.85 | 167.80 | 175.30 | 0.00 | - | 1 | 1 | 536.62% |
| UNH240607C00420000 | 2024-06-04 11:53AM EDT | 420.00 | 83.77 | 78.35 | 85.20 | 0.00 | - | 6 | 9 | 271.78% |
| UNH240607C00450000 | 2024-05-31 11:12AM EDT | 450.00 | 43.40 | 48.10 | 55.35 | 0.00 | - | 5 | 5 | 193.21% |
| UNH240607C00455000 | 2024-05-30 2:44PM EDT | 455.00 | 28.55 | 43.05 | 49.65 | 0.00 | - | 21 | 21 | 166.85% |
| UNH240607C00460000 | 2024-06-03 3:39PM EDT | 460.00 | 36.01 | 38.30 | 44.00 | 0.00 | - | 1 | 0 | 141.31% |
| UNH240607C00465000 | 2024-06-05 9:30AM EDT | 465.00 | 44.00 | 33.00 | 39.95 | 0.00 | - | 1 | 7 | 145.26% |
| UNH240607C00467500 | 2024-05-31 1:41PM EDT | 467.50 | 29.64 | 30.70 | 37.90 | 0.00 | - | 4 | 4 | 145.41% |
| UNH240607C00470000 | 2024-05-29 1:56PM EDT | 470.00 | 15.20 | 28.25 | 34.70 | 0.00 | - | 16 | 12 | 127.49% |
| UNH240607C00475000 | 2024-06-03 1:49PM EDT | 475.00 | 21.50 | 23.40 | 29.15 | 0.00 | - | 1 | 24 | 105.13% |
| UNH240607C00477500 | 2024-06-03 9:31AM EDT | 477.50 | 18.00 | 20.55 | 26.60 | 0.00 | - | 1 | 26 | 97.61% |
| UNH240607C00480000 | 2024-06-05 10:08AM EDT | 480.00 | 23.39 | 18.55 | 25.35 | 0.00 | - | 4 | 57 | 108.47% |
| UNH240607C00482500 | 2024-06-04 10:09AM EDT | 482.50 | 15.90 | 15.95 | 21.95 | 0.00 | - | 2 | 26 | 88.94% |
| UNH240607C00485000 | 2024-06-06 12:10PM EDT | 485.00 | 14.33 | 13.45 | 19.00 | -1.69 | -10.55% | 3 | 101 | 75.54% |
| UNH240607C00487500 | 2024-06-03 1:28PM EDT | 487.50 | 13.59 | 12.35 | 17.95 | +3.53 | +35.09% | 1 | 29 | 86.67% |
| UNH240607C00490000 | 2024-06-06 1:42PM EDT | 490.00 | 10.10 | 8.25 | 13.00 | -0.90 | -8.18% | 5 | 173 | 47.29% |
| UNH240607C00492500 | 2024-06-06 3:07PM EDT | 492.50 | 8.84 | 7.35 | 12.75 | -2.61 | -22.79% | 11 | 43 | 68.04% |
| UNH240607C00495000 | 2024-06-06 3:07PM EDT | 495.00 | 6.77 | 6.35 | 8.40 | -1.96 | -22.45% | 34 | 280 | 38.72% |
| UNH240607C00497500 | 2024-06-05 10:44AM EDT | 497.50 | 5.00 | - | - | 0.00 | - | - | - | 0.00% |
| UNH240607C00500000 | 2024-06-06 3:57PM EDT | 500.00 | 3.80 | 3.50 | 3.85 | -1.50 | -28.30% | 250 | 318 | 26.62% |
| UNH240607C00502500 | 2024-06-06 3:57PM EDT | 502.50 | 1.97 | 2.16 | 2.43 | -1.53 | -43.71% | 197 | 314 | 25.84% |
| UNH240607C00505000 | 2024-06-06 3:59PM EDT | 505.00 | 1.40 | 1.29 | 1.47 | -0.98 | -41.18% | 714 | 609 | 26.05% |
| UNH240607C00507500 | 2024-06-06 3:53PM EDT | 507.50 | 0.80 | 0.65 | 0.90 | -0.79 | -49.69% | 159 | 175 | 27.20% |
| UNH240607C00510000 | 2024-06-06 3:59PM EDT | 510.00 | 0.43 | 0.38 | 0.50 | -0.67 | -60.91% | 672 | 376 | 27.66% |
| UNH240607C00512500 | 2024-06-06 2:10PM EDT | 512.50 | 0.27 | 0.16 | 0.59 | -0.41 | -60.29% | 52 | 151 | 35.01% |
| UNH240607C00515000 | 2024-06-06 3:58PM EDT | 515.00 | 0.13 | 0.13 | 0.23 | -0.32 | -71.11% | 95 | 438 | 32.03% |
| UNH240607C00517500 | 2024-06-06 3:09PM EDT | 517.50 | 0.09 | 0.05 | 0.15 | -0.23 | -71.87% | 4 | 50 | 33.59% |
| UNH240607C00520000 | 2024-06-06 3:17PM EDT | 520.00 | 0.08 | 0.02 | 0.39 | -0.17 | -68.00% | 80 | 418 | 46.09% |
| UNH240607C00522500 | 2024-06-06 9:33AM EDT | 522.50 | 0.07 | 0.00 | 0.30 | -0.30 | -81.08% | 2 | 64 | 48.05% |
| UNH240607C00525000 | 2024-06-06 3:29PM EDT | 525.00 | 0.04 | 0.03 | 0.10 | -0.09 | -69.23% | 114 | 481 | 43.07% |
| UNH240607C00527500 | 2024-06-06 9:39AM EDT | 527.50 | 0.09 | 0.01 | 0.56 | -0.16 | -64.00% | 1 | 23 | 56.25% |
| UNH240607C00530000 | 2024-06-06 12:04PM EDT | 530.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 12 | 386 | 45.90% |
| UNH240607C00532500 | 2024-06-04 3:44PM EDT | 532.50 | 0.15 | 0.00 | 0.14 | 0.00 | - | 7 | 13 | 51.56% |
| UNH240607C00535000 | 2024-06-06 3:08PM EDT | 535.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 514 | 51.95% |
| UNH240607C00537500 | 2024-06-04 12:59PM EDT | 537.50 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| UNH240607C00540000 | 2024-06-06 3:17PM EDT | 540.00 | 0.04 | 0.00 | 0.19 | +0.01 | +33.33% | 439 | 1,029 | 64.45% |
| UNH240607C00545000 | 2024-06-05 10:10AM EDT | 545.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 60.94% |
| UNH240607C00550000 | 2024-06-06 3:46PM EDT | 550.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 122 | 283 | 66.41% |
| UNH240607C00552500 | 2024-06-04 1:53PM EDT | 552.50 | 0.06 | - | 1.35 | 0.00 | - | - | - | 131.64% |
| UNH240607C00555000 | 2024-05-31 12:02PM EDT | 555.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | 1 | 44 | 94.92% |
| UNH240607C00560000 | 2024-06-05 3:49PM EDT | 560.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 6 | 18 | 99.71% |
| UNH240607C00570000 | 2024-05-21 3:58PM EDT | 570.00 | 0.50 | 0.00 | 1.26 | 0.00 | - | - | 1 | 138.92% |
| UNH240607C00575000 | 2024-05-21 1:12PM EDT | 575.00 | 0.33 | 0.00 | 0.76 | 0.00 | - | - | 1 | 134.18% |
| UNH240607C00580000 | 2024-05-16 10:32AM EDT | 580.00 | 0.44 | 0.00 | 1.70 | 0.00 | - | - | 5 | 162.89% |
| UNH240607C00585000 | 2024-05-31 11:04AM EDT | 585.00 | 0.26 | 0.00 | 1.70 | 0.00 | - | 1 | 52 | 170.51% |
| UNH240607C00600000 | 2024-05-31 11:09AM EDT | 600.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| UNH240607C00620000 | 2024-06-05 9:43AM EDT | 620.00 | 0.01 | 0.00 | 3.35 | 0.00 | - | 1 | 4 | 251.22% |
| UNH240607C00640000 | 2024-05-30 3:38PM EDT | 640.00 | 0.01 | 0.00 | 3.35 | 0.00 | - | 2 | 2 | 279.93% |
| UNH240607C00650000 | 2024-05-28 2:56PM EDT | 650.00 | 0.03 | 0.00 | 3.35 | 0.00 | - | 2 | 2 | 293.70% |
| UNH240607C00660000 | 2024-05-20 9:38AM EDT | 660.00 | 0.24 | 0.00 | 3.35 | 0.00 | - | - | 1 | 307.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607P00280000 | 2024-05-01 11:01AM EDT | 280.00 | 1.46 | 0.00 | 4.25 | 0.00 | - | - | 1 | 644.53% |
| UNH240607P00330000 | 2024-05-29 3:09PM EDT | 330.00 | 0.02 | 0.00 | 3.35 | 0.00 | - | - | 40 | 463.48% |
| UNH240607P00340000 | 2024-05-28 9:36AM EDT | 340.00 | 0.02 | 0.00 | 3.35 | 0.00 | - | 20 | 20 | 435.35% |
| UNH240607P00350000 | 2024-05-28 9:35AM EDT | 350.00 | 0.02 | 0.00 | 3.35 | 0.00 | - | 20 | 20 | 407.91% |
| UNH240607P00370000 | 2024-06-04 9:34AM EDT | 370.00 | 0.01 | 0.00 | 3.30 | 0.00 | - | 5 | 10 | 353.61% |
| UNH240607P00380000 | 2024-06-04 10:14AM EDT | 380.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 282.72% |
| UNH240607P00385000 | 2024-06-04 10:17AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 45 | 156.25% |
| UNH240607P00390000 | 2024-05-31 11:59AM EDT | 390.00 | 0.01 | 0.00 | 1.72 | 0.00 | - | 2 | 2 | 266.50% |
| UNH240607P00395000 | 2024-05-29 10:20AM EDT | 395.00 | 0.14 | 0.00 | 3.15 | 0.00 | - | - | 4 | 287.16% |
| UNH240607P00400000 | 2024-06-04 10:48AM EDT | 400.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 146.88% |
| UNH240607P00420000 | 2024-06-05 10:01AM EDT | 420.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 112.50% |
| UNH240607P00425000 | 2024-06-03 11:00AM EDT | 425.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 115.63% |
| UNH240607P00430000 | 2024-06-05 3:05PM EDT | 430.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 201 | 116.41% |
| UNH240607P00440000 | 2024-05-31 9:38AM EDT | 440.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 115.82% |
| UNH240607P00445000 | 2024-06-06 12:10PM EDT | 445.00 | 0.03 | 0.00 | 1.45 | -0.17 | -85.00% | 1 | 16 | 139.94% |
| UNH240607P00450000 | 2024-06-06 3:28PM EDT | 450.00 | 0.04 | 0.00 | 0.04 | -3.35 | -98.82% | 53 | 76 | 77.34% |
| UNH240607P00455000 | 2024-06-06 12:05PM EDT | 455.00 | 0.01 | 0.00 | 0.52 | -0.09 | -90.00% | 1 | 32 | 97.85% |
| UNH240607P00460000 | 2024-06-05 3:47PM EDT | 460.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 138 | 64.45% |
| UNH240607P00465000 | 2024-06-06 12:05PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 103 | 57.42% |
| UNH240607P00467500 | 2024-05-31 12:19PM EDT | 467.50 | 0.42 | 0.03 | 0.20 | 0.00 | - | 1 | 5 | 65.43% |
| UNH240607P00470000 | 2024-06-06 1:36PM EDT | 470.00 | 0.05 | 0.01 | 0.30 | +0.03 | +150.00% | 7 | 179 | 64.16% |
| UNH240607P00472500 | 2024-06-05 1:19PM EDT | 472.50 | 0.11 | 0.00 | 1.96 | 0.00 | - | 1 | 5 | 87.60% |
| UNH240607P00475000 | 2024-06-06 2:48PM EDT | 475.00 | 0.05 | 0.05 | 0.31 | -0.05 | -50.00% | 1 | 181 | 56.74% |
| UNH240607P00477500 | 2024-06-05 12:56PM EDT | 477.50 | 0.13 | 0.01 | 1.20 | 0.00 | - | 1 | 30 | 67.14% |
| UNH240607P00480000 | 2024-06-06 2:51PM EDT | 480.00 | 0.13 | 0.02 | 0.13 | +0.01 | +8.33% | 14 | 534 | 45.02% |
| UNH240607P00482500 | 2024-06-06 12:07PM EDT | 482.50 | 0.10 | 0.01 | 0.57 | -0.20 | -66.67% | 6 | 58 | 55.42% |
| UNH240607P00485000 | 2024-06-06 3:55PM EDT | 485.00 | 0.14 | 0.00 | 0.16 | -0.02 | -12.50% | 22 | 212 | 37.60% |
| UNH240607P00487500 | 2024-06-06 3:06PM EDT | 487.50 | 0.12 | 0.05 | 0.30 | -0.19 | -61.29% | 7 | 94 | 37.65% |
| UNH240607P00490000 | 2024-06-06 3:51PM EDT | 490.00 | 0.16 | 0.13 | 0.24 | -0.15 | -48.39% | 58 | 209 | 30.81% |
| UNH240607P00492500 | 2024-06-06 3:59PM EDT | 492.50 | 0.28 | 0.23 | 0.35 | -0.28 | -50.00% | 106 | 108 | 28.27% |
| UNH240607P00495000 | 2024-06-06 3:59PM EDT | 495.00 | 0.50 | 0.34 | 0.72 | -0.30 | -37.50% | 973 | 172 | 28.71% |
| UNH240607P00497500 | 2024-06-05 3:59PM EDT | 497.50 | 1.15 | 0.39 | 1.65 | 0.00 | - | - | - | 32.72% |
| UNH240607P00500000 | 2024-06-06 3:55PM EDT | 500.00 | 1.90 | 1.56 | 1.74 | +0.08 | +4.40% | 351 | 354 | 24.73% |
| UNH240607P00502500 | 2024-06-06 3:58PM EDT | 502.50 | 3.15 | 2.57 | 2.90 | +0.44 | +16.24% | 70 | 147 | 24.79% |
| UNH240607P00505000 | 2024-06-06 3:57PM EDT | 505.00 | 4.94 | 2.97 | 4.95 | +0.99 | +25.06% | 4 | 117 | 30.20% |
| UNH240607P00507500 | 2024-06-06 1:53PM EDT | 507.50 | 8.43 | 5.30 | 7.45 | -0.07 | -0.82% | 10 | 38 | 38.57% |
| UNH240607P00510000 | 2024-06-05 11:40AM EDT | 510.00 | 8.05 | 4.80 | 10.30 | 0.00 | - | 6 | 77 | 50.27% |
| UNH240607P00512500 | 2024-06-04 2:47PM EDT | 512.50 | 7.60 | 8.85 | 13.70 | 0.00 | - | 1 | 4 | 68.07% |
| UNH240607P00515000 | 2024-06-06 12:17PM EDT | 515.00 | 16.00 | 12.15 | 16.55 | +7.33 | +84.54% | 15 | 20 | 51.88% |
| UNH240607P00517500 | 2024-05-30 3:37PM EDT | 517.50 | 34.05 | 13.65 | 19.60 | 0.00 | - | 1 | 4 | 54.35% |
| UNH240607P00520000 | 2024-06-05 10:10AM EDT | 520.00 | 18.77 | 15.25 | 22.20 | 0.00 | - | 2 | 80 | 52.25% |
| UNH240607P00522500 | 2024-05-24 9:51AM EDT | 522.50 | 11.35 | 17.45 | 24.60 | 0.00 | - | 2 | 0 | 52.39% |
| UNH240607P00525000 | 2024-05-30 2:41PM EDT | 525.00 | 41.00 | 21.55 | 27.05 | 0.00 | - | 38 | 0 | 74.22% |
| UNH240607P00527500 | 2024-05-29 9:30AM EDT | 527.50 | 40.10 | 24.00 | 29.30 | 0.00 | - | - | 0 | 76.68% |
| UNH240607P00530000 | 2024-06-05 10:20AM EDT | 530.00 | 29.15 | 26.15 | 31.80 | 0.00 | - | 1 | 1 | 78.08% |
| UNH240607P00535000 | 2024-05-29 12:05PM EDT | 535.00 | 54.25 | 31.30 | 36.85 | 0.00 | - | 2 | 0 | 90.19% |
| UNH240607P00540000 | 2024-05-29 3:38PM EDT | 540.00 | 57.15 | 36.15 | 42.30 | 0.00 | - | 6 | 0 | 103.32% |
| UNH240607P00560000 | 2024-05-16 3:26PM EDT | 560.00 | 36.61 | 56.15 | 62.30 | 0.00 | - | - | 0 | 139.80% |
| UNH240607P00660000 | 2024-05-16 3:26PM EDT | 660.00 | 136.45 | 154.85 | 162.40 | 0.00 | - | - | 0 | 253.52% |
© 2024 Yahoo. All rights reserved.