UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240712C00430000 | 2024-05-31 10:44AM EDT | 430.00 | 60.95 | 75.00 | 84.70 | 0.00 | - | 1 | 1 | 84.10% |
| UNH240712C00435000 | 2024-06-18 11:16AM EDT | 435.00 | 54.57 | 70.00 | 79.75 | 0.00 | - | 1 | 0 | 80.28% |
| UNH240712C00440000 | 2024-06-21 3:26PM EDT | 440.00 | 46.33 | 65.00 | 74.70 | 0.00 | - | 2 | 2 | 75.98% |
| UNH240712C00450000 | 2024-06-27 3:21PM EDT | 450.00 | 36.45 | 55.00 | 64.75 | 0.00 | - | 2 | 2 | 68.07% |
| UNH240712C00460000 | 2024-06-21 10:01AM EDT | 460.00 | 31.39 | 45.00 | 54.90 | 0.00 | - | 2 | 4 | 60.51% |
| UNH240712C00465000 | 2024-06-25 1:04PM EDT | 465.00 | 21.80 | 41.00 | 50.00 | 0.00 | - | 13 | 13 | 56.75% |
| UNH240712C00470000 | 2024-06-28 3:55PM EDT | 470.00 | 37.08 | 36.00 | 45.00 | +19.73 | +113.72% | 6 | 15 | 52.56% |
| UNH240712C00475000 | 2024-06-24 11:56AM EDT | 475.00 | 18.00 | 31.00 | 40.20 | 0.00 | - | 3 | 5 | 49.03% |
| UNH240712C00480000 | 2024-06-26 2:01PM EDT | 480.00 | 12.24 | 26.35 | 35.45 | 0.00 | - | 2 | 24 | 45.54% |
| UNH240712C00485000 | 2024-06-28 3:55PM EDT | 485.00 | 18.98 | 22.00 | 27.60 | +11.53 | +154.77% | 23 | 91 | 31.19% |
| UNH240712C00490000 | 2024-06-28 3:56PM EDT | 490.00 | 17.00 | 17.45 | 24.55 | +10.00 | +142.86% | 120 | 228 | 33.66% |
| UNH240712C00495000 | 2024-06-28 3:55PM EDT | 495.00 | 11.76 | 14.90 | 19.25 | +7.96 | +209.47% | 55 | 84 | 28.13% |
| UNH240712C00500000 | 2024-06-28 3:59PM EDT | 500.00 | 12.50 | 11.10 | 15.00 | +10.03 | +406.07% | 389 | 548 | 25.46% |
| UNH240712C00505000 | 2024-06-28 3:59PM EDT | 505.00 | 9.50 | 7.80 | 12.50 | +7.80 | +458.82% | 30 | 342 | 26.79% |
| UNH240712C00510000 | 2024-06-28 3:57PM EDT | 510.00 | 7.90 | 5.25 | 13.00 | +6.40 | +426.67% | 161 | 123 | 34.84% |
| UNH240712C00515000 | 2024-06-28 3:55PM EDT | 515.00 | 4.61 | 4.55 | 7.20 | +3.71 | +412.22% | 119 | 238 | 25.43% |
| UNH240712C00520000 | 2024-06-28 3:58PM EDT | 520.00 | 4.00 | 2.14 | 6.15 | +3.56 | +809.09% | 452 | 458 | 27.55% |
| UNH240712C00525000 | 2024-06-28 3:57PM EDT | 525.00 | 2.92 | 1.53 | 4.10 | +2.44 | +508.33% | 50 | 32 | 25.88% |
| UNH240712C00530000 | 2024-06-28 3:54PM EDT | 530.00 | 0.72 | 0.84 | 2.36 | +0.34 | +89.47% | 52 | 105 | 23.68% |
| UNH240712C00535000 | 2024-06-28 3:56PM EDT | 535.00 | 1.50 | 0.65 | 2.06 | +0.73 | +94.81% | 6 | 5 | 25.77% |
| UNH240712C00540000 | 2024-06-28 3:56PM EDT | 540.00 | 0.66 | 0.42 | 1.89 | +0.43 | +186.96% | 16 | 86 | 28.11% |
| UNH240712C00545000 | 2024-06-13 2:31PM EDT | 545.00 | 0.90 | 0.16 | 3.00 | 0.00 | - | 2 | 2 | 36.04% |
| UNH240712C00550000 | 2024-06-14 2:44PM EDT | 550.00 | 0.49 | 0.12 | 2.96 | 0.00 | - | 24 | 16 | 38.95% |
| UNH240712C00555000 | 2024-06-28 11:38AM EDT | 555.00 | 0.20 | 0.01 | 3.45 | -0.30 | -60.00% | 33 | 33 | 44.07% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240712P00420000 | 2024-06-20 9:43AM EDT | 420.00 | 0.40 | 0.00 | 0.28 | 0.00 | - | - | 2 | 48.78% |
| UNH240712P00425000 | 2024-06-12 1:03PM EDT | 425.00 | 1.21 | 0.01 | 2.60 | 0.00 | - | - | 2 | 60.74% |
| UNH240712P00430000 | 2024-06-28 10:16AM EDT | 430.00 | 0.15 | 0.01 | 0.12 | -0.05 | -25.00% | 12 | 8 | 38.77% |
| UNH240712P00435000 | 2024-06-12 3:25PM EDT | 435.00 | 1.43 | 0.00 | 3.45 | 0.00 | - | - | 2 | 57.98% |
| UNH240712P00440000 | 2024-06-28 11:23AM EDT | 440.00 | 0.09 | 0.05 | 0.40 | -0.09 | -50.00% | 1 | 76 | 40.72% |
| UNH240712P00445000 | 2024-06-28 10:47AM EDT | 445.00 | 0.05 | 0.01 | 0.55 | -0.29 | -85.29% | 102 | 219 | 40.28% |
| UNH240712P00450000 | 2024-06-28 11:26AM EDT | 450.00 | 0.15 | 0.01 | 0.56 | -0.36 | -70.59% | 7 | 485 | 37.62% |
| UNH240712P00455000 | 2024-06-28 11:16AM EDT | 455.00 | 0.20 | 0.12 | 0.60 | -0.59 | -74.68% | 127 | 276 | 35.30% |
| UNH240712P00460000 | 2024-06-28 3:56PM EDT | 460.00 | 0.25 | 0.01 | 0.51 | -0.72 | -74.23% | 40 | 504 | 31.47% |
| UNH240712P00465000 | 2024-06-28 1:57PM EDT | 465.00 | 0.93 | 0.15 | 0.66 | -0.79 | -45.93% | 28 | 59 | 30.27% |
| UNH240712P00470000 | 2024-06-28 3:56PM EDT | 470.00 | 0.50 | 0.07 | 0.67 | -1.67 | -76.96% | 33 | 194 | 27.50% |
| UNH240712P00475000 | 2024-06-28 3:58PM EDT | 475.00 | 0.70 | 0.00 | 1.94 | -3.12 | -81.68% | 50 | 159 | 32.56% |
| UNH240712P00480000 | 2024-06-28 3:56PM EDT | 480.00 | 1.18 | 0.24 | 3.75 | -4.34 | -78.62% | 56 | 120 | 36.76% |
| UNH240712P00485000 | 2024-06-28 3:55PM EDT | 485.00 | 1.62 | 0.95 | 2.63 | -4.48 | -73.44% | 17 | 58 | 28.43% |
| UNH240712P00490000 | 2024-06-28 3:01PM EDT | 490.00 | 6.55 | 0.17 | 3.75 | -4.07 | -38.32% | 23 | 111 | 28.57% |
| UNH240712P00495000 | 2024-06-28 3:43PM EDT | 495.00 | 4.45 | 0.44 | 4.50 | -6.77 | -60.34% | 17 | 26 | 26.62% |
| UNH240712P00500000 | 2024-06-28 3:56PM EDT | 500.00 | 4.11 | 3.15 | 6.25 | -12.66 | -75.49% | 44 | 36 | 26.91% |
| UNH240712P00505000 | 2024-06-26 1:48PM EDT | 505.00 | 18.65 | 4.70 | 9.20 | 0.00 | - | 1 | 20 | 29.34% |
| UNH240712P00510000 | 2024-06-28 12:55PM EDT | 510.00 | 15.00 | 5.50 | 11.25 | -1.50 | -9.09% | 16 | 2 | 28.35% |
| UNH240712P00515000 | 2024-06-28 10:40AM EDT | 515.00 | 15.77 | 9.70 | 13.65 | -14.23 | -47.43% | 3 | 4 | 27.32% |
© 2024 Yahoo. All rights reserved.