UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628C00400000 | 2024-06-21 2:16PM EDT | 400.00 | 84.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240628C00420000 | 2024-06-20 1:44PM EDT | 420.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240628C00435000 | 2024-06-07 12:35PM EDT | 435.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628C00445000 | 2024-06-24 2:58PM EDT | 445.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240628C00460000 | 2024-06-20 3:09PM EDT | 460.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628C00465000 | 2024-06-25 2:04PM EDT | 465.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UNH240628C00470000 | 2024-06-25 1:15PM EDT | 470.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240628C00472500 | 2024-06-21 9:40AM EDT | 472.50 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240628C00475000 | 2024-06-26 1:23PM EDT | 475.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240628C00477500 | 2024-06-25 12:30PM EDT | 477.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628C00480000 | 2024-06-26 12:45PM EDT | 480.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UNH240628C00482500 | 2024-06-26 2:57PM EDT | 482.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| UNH240628C00485000 | 2024-06-26 3:50PM EDT | 485.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.78% |
| UNH240628C00487500 | 2024-06-26 3:57PM EDT | 487.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| UNH240628C00490000 | 2024-06-26 3:53PM EDT | 490.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 3.13% |
| UNH240628C00492500 | 2024-06-26 3:54PM EDT | 492.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| UNH240628C00495000 | 2024-06-26 3:59PM EDT | 495.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| UNH240628C00497500 | 2024-06-26 3:58PM EDT | 497.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| UNH240628C00500000 | 2024-06-26 3:56PM EDT | 500.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| UNH240628C00502500 | 2024-06-26 2:58PM EDT | 502.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UNH240628C00505000 | 2024-06-26 3:50PM EDT | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| UNH240628C00507500 | 2024-06-26 2:11PM EDT | 507.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNH240628C00510000 | 2024-06-26 2:12PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| UNH240628C00512500 | 2024-06-25 11:24AM EDT | 512.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH240628C00515000 | 2024-06-26 2:59PM EDT | 515.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| UNH240628C00517500 | 2024-06-26 12:40PM EDT | 517.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240628C00520000 | 2024-06-26 2:53PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240628C00522500 | 2024-06-25 3:57PM EDT | 522.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UNH240628C00525000 | 2024-06-26 10:07AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240628C00530000 | 2024-06-26 9:51AM EDT | 530.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240628C00535000 | 2024-06-25 10:17AM EDT | 535.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240628C00540000 | 2024-06-24 10:34AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240628C00545000 | 2024-06-26 3:09PM EDT | 545.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240628C00550000 | 2024-06-26 1:36PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| UNH240628C00555000 | 2024-06-20 3:38PM EDT | 555.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UNH240628C00560000 | 2024-06-20 2:14PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240628C00565000 | 2024-06-24 3:28PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240628C00570000 | 2024-06-24 10:51AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240628C00590000 | 2024-06-13 10:31AM EDT | 590.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNH240628C00615000 | 2024-06-24 10:04AM EDT | 615.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UNH240628C00620000 | 2024-06-21 11:23AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UNH240628C00630000 | 2024-06-21 11:23AM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNH240628C00650000 | 2024-06-20 9:38AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240628C00660000 | 2024-06-21 2:48PM EDT | 660.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240628P00350000 | 2024-06-14 11:23AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240628P00370000 | 2024-06-18 3:50PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240628P00400000 | 2024-06-24 12:40PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| UNH240628P00410000 | 2024-06-20 1:15PM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNH240628P00420000 | 2024-06-26 3:39PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UNH240628P00425000 | 2024-06-24 10:41AM EDT | 425.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UNH240628P00430000 | 2024-06-26 3:23PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240628P00435000 | 2024-06-24 2:19PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240628P00440000 | 2024-06-26 2:38PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240628P00445000 | 2024-06-18 3:47PM EDT | 445.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240628P00450000 | 2024-06-26 3:02PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| UNH240628P00455000 | 2024-06-26 3:49PM EDT | 455.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240628P00460000 | 2024-06-26 3:52PM EDT | 460.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| UNH240628P00465000 | 2024-06-26 12:39PM EDT | 465.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UNH240628P00470000 | 2024-06-26 3:30PM EDT | 470.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| UNH240628P00472500 | 2024-06-26 2:39PM EDT | 472.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| UNH240628P00475000 | 2024-06-26 3:59PM EDT | 475.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| UNH240628P00477500 | 2024-06-26 3:52PM EDT | 477.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| UNH240628P00480000 | 2024-06-26 3:45PM EDT | 480.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| UNH240628P00482500 | 2024-06-26 3:57PM EDT | 482.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| UNH240628P00485000 | 2024-06-26 3:59PM EDT | 485.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| UNH240628P00487500 | 2024-06-26 3:40PM EDT | 487.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UNH240628P00490000 | 2024-06-26 3:59PM EDT | 490.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240628P00492500 | 2024-06-26 12:06PM EDT | 492.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240628P00495000 | 2024-06-26 3:40PM EDT | 495.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240628P00497500 | 2024-06-26 12:06PM EDT | 497.50 | 14.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240628P00500000 | 2024-06-26 12:03PM EDT | 500.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240628P00502500 | 2024-06-20 2:25PM EDT | 502.50 | 17.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240628P00505000 | 2024-06-25 2:44PM EDT | 505.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240628P00507500 | 2024-06-20 2:23PM EDT | 507.50 | 22.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240628P00510000 | 2024-06-26 11:54AM EDT | 510.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628P00515000 | 2024-06-20 9:35AM EDT | 515.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628P00520000 | 2024-06-25 10:42AM EDT | 520.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628P00525000 | 2024-05-29 9:35AM EDT | 525.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628P00530000 | 2024-06-12 11:53AM EDT | 530.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240628P00550000 | 2024-06-17 3:11PM EDT | 550.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.