UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628C00400000 | 2024-05-21 9:30AM EDT | 400.00 | 120.00 | 92.35 | 100.05 | 0.00 | - | - | 1 | 82.20% |
| UNH240628C00435000 | 2024-06-07 12:35PM EDT | 435.00 | 61.53 | 58.55 | 64.30 | 0.00 | - | 1 | 1 | 52.47% |
| UNH240628C00460000 | 2024-05-31 9:52AM EDT | 460.00 | 33.50 | 33.10 | 40.05 | 0.00 | - | 1 | 12 | 38.90% |
| UNH240628C00465000 | 2024-05-23 10:06AM EDT | 465.00 | 56.25 | 27.45 | 35.00 | 0.00 | - | 1 | 0 | 34.99% |
| UNH240628C00470000 | 2024-06-14 10:53AM EDT | 470.00 | 25.00 | 25.90 | 28.75 | +4.00 | +19.05% | 2 | 22 | 25.73% |
| UNH240628C00475000 | 2024-06-13 10:30AM EDT | 475.00 | 15.00 | 20.95 | 23.55 | 0.00 | - | 1 | 4 | 21.36% |
| UNH240628C00480000 | 2024-06-14 3:11PM EDT | 480.00 | 18.65 | 16.85 | 19.60 | +2.95 | +18.79% | 2 | 7 | 22.03% |
| UNH240628C00482500 | 2024-06-14 2:36PM EDT | 482.50 | 16.95 | 14.80 | 17.00 | +4.91 | +40.78% | 2 | 3 | 19.70% |
| UNH240628C00485000 | 2024-06-14 3:48PM EDT | 485.00 | 13.92 | 14.10 | 15.10 | -5.08 | -26.74% | 6 | 19 | 19.65% |
| UNH240628C00487500 | 2024-06-14 10:19AM EDT | 487.50 | 12.05 | 12.40 | 13.30 | -1.45 | -10.74% | 4 | 10 | 19.58% |
| UNH240628C00490000 | 2024-06-14 3:36PM EDT | 490.00 | 10.90 | 10.65 | 11.70 | +3.14 | +40.46% | 12 | 41 | 19.75% |
| UNH240628C00492500 | 2024-06-14 3:31PM EDT | 492.50 | 9.80 | 8.45 | 10.30 | +0.25 | +2.62% | 2 | 12 | 20.10% |
| UNH240628C00495000 | 2024-06-14 3:37PM EDT | 495.00 | 7.99 | 7.20 | 8.40 | -2.01 | -20.10% | 21 | 47 | 18.81% |
| UNH240628C00497500 | 2024-06-14 12:06PM EDT | 497.50 | 6.35 | 6.55 | 8.35 | -1.75 | -21.60% | 6 | 30 | 21.97% |
| UNH240628C00500000 | 2024-06-14 3:59PM EDT | 500.00 | 6.00 | 5.80 | 6.15 | -1.10 | -15.49% | 76 | 221 | 19.26% |
| UNH240628C00502500 | 2024-06-14 12:05PM EDT | 502.50 | 4.42 | 4.05 | 5.20 | +0.54 | +13.92% | 3 | 12 | 19.43% |
| UNH240628C00505000 | 2024-06-14 3:22PM EDT | 505.00 | 3.97 | 3.95 | 4.30 | -1.28 | -24.38% | 24 | 92 | 19.41% |
| UNH240628C00507500 | 2024-06-14 2:27PM EDT | 507.50 | 3.67 | 2.85 | 3.60 | +1.05 | +40.08% | 6 | 19 | 19.63% |
| UNH240628C00510000 | 2024-06-14 3:37PM EDT | 510.00 | 2.83 | 2.50 | 2.99 | -0.67 | -19.14% | 22 | 107 | 19.81% |
| UNH240628C00512500 | 2024-06-14 2:07PM EDT | 512.50 | 2.30 | 2.16 | 2.83 | +0.65 | +39.39% | 1 | 4 | 21.21% |
| UNH240628C00515000 | 2024-06-14 3:57PM EDT | 515.00 | 1.81 | 1.49 | 2.20 | -0.93 | -33.94% | 159 | 84 | 20.81% |
| UNH240628C00517500 | 2024-06-12 10:23AM EDT | 517.50 | 1.51 | 1.29 | 1.83 | 0.00 | - | - | 1 | 21.06% |
| UNH240628C00520000 | 2024-06-14 3:59PM EDT | 520.00 | 1.31 | 1.15 | 1.45 | -0.49 | -27.22% | 102 | 98 | 20.99% |
| UNH240628C00522500 | 2024-06-13 3:04PM EDT | 522.50 | 1.83 | 0.99 | 1.16 | 0.00 | - | 1 | 1 | 21.05% |
| UNH240628C00525000 | 2024-06-14 2:22PM EDT | 525.00 | 0.88 | 0.82 | 1.00 | -0.32 | -26.67% | 24 | 92 | 21.57% |
| UNH240628C00530000 | 2024-06-14 11:05AM EDT | 530.00 | 0.64 | 0.58 | 0.80 | -0.30 | -31.91% | 6 | 345 | 22.95% |
| UNH240628C00535000 | 2024-06-14 11:37AM EDT | 535.00 | 0.57 | 0.43 | 0.57 | +0.25 | +78.12% | 43 | 53 | 23.61% |
| UNH240628C00540000 | 2024-06-14 12:17PM EDT | 540.00 | 0.44 | 0.29 | 0.79 | +0.14 | +46.67% | 5 | 74 | 27.80% |
| UNH240628C00545000 | 2024-06-11 3:17PM EDT | 545.00 | 0.60 | 0.14 | 0.59 | +0.25 | +71.43% | 295 | 930 | 28.37% |
| UNH240628C00550000 | 2024-06-11 12:41PM EDT | 550.00 | 0.33 | 0.01 | 1.30 | 0.00 | - | 7 | 51 | 36.32% |
| UNH240628C00555000 | 2024-06-06 1:55PM EDT | 555.00 | 0.45 | 0.01 | 3.00 | 0.00 | - | 11 | 12 | 48.32% |
| UNH240628C00560000 | 2024-06-03 3:07PM EDT | 560.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 36.52% |
| UNH240628C00565000 | 2024-05-23 11:02AM EDT | 565.00 | 1.58 | 0.01 | 4.05 | 0.00 | - | - | 0 | 58.62% |
| UNH240628C00570000 | 2024-05-17 9:46AM EDT | 570.00 | 1.40 | 0.01 | 2.77 | 0.00 | - | 1 | 1 | 54.96% |
| UNH240628C00590000 | 2024-06-13 10:31AM EDT | 590.00 | 1.01 | 0.00 | 4.00 | 0.00 | - | 4 | 1 | 59.66% |
| UNH240628C00615000 | 2024-05-29 1:30PM EDT | 615.00 | 0.07 | 0.00 | 2.64 | 0.00 | - | - | 1 | 64.45% |
| UNH240628C00660000 | 2024-06-13 10:31AM EDT | 660.00 | 0.27 | 0.00 | 3.85 | 0.00 | - | 12 | 3 | 86.82% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628P00300000 | 2024-06-14 2:19PM EDT | 300.00 | 0.08 | 0.00 | 0.45 | -0.17 | -68.00% | 1 | 21 | 107.72% |
| UNH240628P00410000 | 2024-05-29 10:00AM EDT | 410.00 | 0.50 | 0.01 | 3.85 | 0.00 | - | - | 1 | 67.55% |
| UNH240628P00420000 | 2024-05-29 9:47AM EDT | 420.00 | 0.80 | 0.01 | 1.20 | 0.00 | - | - | 1 | 54.61% |
| UNH240628P00425000 | 2024-06-14 12:34PM EDT | 425.00 | 0.13 | 0.05 | 0.69 | -0.09 | -40.91% | 4 | 10 | 46.05% |
| UNH240628P00430000 | 2024-06-03 3:06PM EDT | 430.00 | 0.44 | 0.19 | 0.65 | 0.00 | - | 7 | 42 | 42.70% |
| UNH240628P00435000 | 2024-06-12 3:27PM EDT | 435.00 | 0.34 | 0.02 | 0.47 | 0.00 | - | 5 | 32 | 37.55% |
| UNH240628P00440000 | 2024-06-14 10:47AM EDT | 440.00 | 0.35 | 0.09 | 0.35 | -0.09 | -20.45% | 10 | 42 | 33.11% |
| UNH240628P00445000 | 2024-06-13 3:24PM EDT | 445.00 | 0.14 | 0.11 | 2.73 | 0.00 | - | 10 | 204 | 48.74% |
| UNH240628P00450000 | 2024-06-14 2:22PM EDT | 450.00 | 0.36 | 0.05 | 0.53 | +0.02 | +5.88% | 15 | 96 | 30.18% |
| UNH240628P00455000 | 2024-06-14 12:42PM EDT | 455.00 | 0.35 | 0.09 | 0.64 | -0.06 | -14.63% | 8 | 615 | 28.53% |
| UNH240628P00460000 | 2024-06-14 3:08PM EDT | 460.00 | 0.50 | 0.45 | 0.67 | -0.03 | -5.66% | 26 | 1,717 | 25.95% |
| UNH240628P00465000 | 2024-06-14 1:23PM EDT | 465.00 | 0.95 | 0.68 | 0.86 | +0.17 | +21.79% | 13 | 486 | 24.50% |
| UNH240628P00470000 | 2024-06-14 3:58PM EDT | 470.00 | 1.10 | 1.02 | 1.20 | -0.13 | -10.57% | 104 | 663 | 23.50% |
| UNH240628P00475000 | 2024-06-14 3:46PM EDT | 475.00 | 1.79 | 1.53 | 1.78 | +0.03 | +1.70% | 89 | 108 | 22.97% |
| UNH240628P00477500 | 2024-06-14 1:54PM EDT | 477.50 | 2.02 | 1.86 | 2.16 | -1.65 | -44.96% | 4 | 205 | 22.73% |
| UNH240628P00480000 | 2024-06-14 3:31PM EDT | 480.00 | 2.35 | 2.28 | 2.58 | -2.84 | -54.72% | 3 | 126 | 22.40% |
| UNH240628P00482500 | 2024-06-14 1:25PM EDT | 482.50 | 3.22 | 2.81 | 3.10 | -2.98 | -48.06% | 21 | 17 | 22.16% |
| UNH240628P00485000 | 2024-06-14 2:50PM EDT | 485.00 | 3.50 | 3.45 | 4.35 | +0.03 | +0.86% | 24 | 49 | 23.89% |
| UNH240628P00487500 | 2024-06-14 2:50PM EDT | 487.50 | 4.25 | 4.05 | 5.30 | -4.19 | -49.64% | 9 | 8 | 24.27% |
| UNH240628P00490000 | 2024-06-14 3:57PM EDT | 490.00 | 5.30 | 4.90 | 6.25 | -0.88 | -14.24% | 18 | 62 | 24.34% |
| UNH240628P00492500 | 2024-06-14 2:50PM EDT | 492.50 | 6.10 | 5.85 | 6.50 | -5.16 | -45.83% | 29 | 10 | 22.28% |
| UNH240628P00495000 | 2024-06-14 1:37PM EDT | 495.00 | 7.86 | 7.10 | 7.70 | +0.32 | +4.24% | 4 | 40 | 22.50% |
| UNH240628P00497500 | 2024-06-14 2:36PM EDT | 497.50 | 8.25 | 8.35 | 9.15 | -0.32 | -3.73% | 3 | 1 | 23.06% |
| UNH240628P00500000 | 2024-06-14 2:50PM EDT | 500.00 | 9.90 | 9.45 | 10.55 | -1.40 | -12.39% | 8 | 74 | 23.21% |
| UNH240628P00505000 | 2024-06-12 2:26PM EDT | 505.00 | 17.33 | 12.70 | 14.65 | 0.00 | - | 1 | 46 | 26.14% |
| UNH240628P00510000 | 2024-06-14 2:23PM EDT | 510.00 | 16.50 | 15.50 | 18.50 | -6.53 | -28.35% | 2 | 18 | 27.63% |
| UNH240628P00515000 | 2024-06-10 9:46AM EDT | 515.00 | 27.11 | 19.20 | 21.90 | 0.00 | - | 1 | 34 | 26.97% |
| UNH240628P00520000 | 2024-06-04 1:33PM EDT | 520.00 | 19.89 | 24.40 | 26.45 | 0.00 | - | 3 | 8 | 29.19% |
| UNH240628P00525000 | 2024-05-29 9:35AM EDT | 525.00 | 48.60 | 28.85 | 31.80 | 0.00 | - | 1 | 5 | 33.90% |
| UNH240628P00530000 | 2024-06-12 11:53AM EDT | 530.00 | 38.63 | 32.20 | 38.90 | 0.00 | - | 6 | 7 | 44.51% |
| UNH240628P00550000 | 2024-05-10 3:47PM EDT | 550.00 | 39.30 | 56.15 | 62.95 | 0.00 | - | 24 | 10 | 60.16% |
© 2024 Yahoo. All rights reserved.