UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240726C00400000 | 2024-06-18 2:58PM EDT | 400.00 | 86.95 | 106.00 | 115.60 | 0.00 | - | - | 2 | 55.18% |
| UNH240726C00420000 | 2024-06-13 1:08PM EDT | 420.00 | 72.22 | 87.00 | 96.40 | 0.00 | - | 14 | 14 | 51.17% |
| UNH240726C00430000 | 2024-06-18 11:16AM EDT | 430.00 | 60.57 | 77.00 | 86.40 | 0.00 | - | - | 1 | 63.99% |
| UNH240726C00455000 | 2024-06-25 10:09AM EDT | 455.00 | 38.71 | 53.00 | 62.65 | 0.00 | - | 1 | 15 | 52.44% |
| UNH240726C00470000 | 2024-06-28 3:27PM EDT | 470.00 | 32.00 | 40.00 | 46.95 | +7.58 | +31.04% | 3 | 6 | 41.37% |
| UNH240726C00475000 | 2024-06-13 11:30AM EDT | 475.00 | 24.29 | 35.00 | 43.75 | 0.00 | - | 1 | 2 | 42.38% |
| UNH240726C00480000 | 2024-06-28 10:20AM EDT | 480.00 | 28.47 | 31.15 | 39.75 | +9.72 | +51.84% | 6 | 11 | 41.22% |
| UNH240726C00485000 | 2024-06-28 3:56PM EDT | 485.00 | 30.00 | 27.35 | 33.55 | +13.50 | +81.82% | 11 | 20 | 35.25% |
| UNH240726C00490000 | 2024-06-28 11:56AM EDT | 490.00 | 21.15 | 24.30 | 30.40 | +6.85 | +47.90% | 5 | 32 | 35.54% |
| UNH240726C00495000 | 2024-06-28 3:48PM EDT | 495.00 | 16.38 | 20.85 | 26.50 | +6.57 | +66.97% | 2 | 14 | 33.97% |
| UNH240726C00500000 | 2024-06-28 3:56PM EDT | 500.00 | 21.00 | 17.60 | 23.40 | +11.44 | +119.67% | 75 | 173 | 33.61% |
| UNH240726C00505000 | 2024-06-28 3:56PM EDT | 505.00 | 17.00 | 15.85 | 21.05 | +8.80 | +107.32% | 60 | 12 | 34.25% |
| UNH240726C00510000 | 2024-06-28 11:47AM EDT | 510.00 | 11.69 | 13.80 | 19.50 | +6.07 | +108.01% | 11 | 327 | 35.94% |
| UNH240726C00515000 | 2024-06-28 12:16PM EDT | 515.00 | 9.18 | 10.90 | 14.55 | +5.18 | +129.50% | 9 | 16 | 31.08% |
| UNH240726C00520000 | 2024-06-28 3:55PM EDT | 520.00 | 9.60 | 9.60 | 13.60 | +5.10 | +113.33% | 20 | 50 | 33.10% |
| UNH240726C00525000 | 2024-06-28 3:55PM EDT | 525.00 | 7.50 | 8.10 | 10.65 | +4.45 | +145.90% | 8 | 63 | 31.02% |
| UNH240726C00530000 | 2024-06-28 3:55PM EDT | 530.00 | 5.70 | 4.30 | 10.00 | +2.81 | +97.23% | 4 | 38 | 32.92% |
| UNH240726C00535000 | 2024-06-28 3:55PM EDT | 535.00 | 4.23 | 2.06 | 8.40 | +2.58 | +156.36% | 16 | 9 | 32.65% |
| UNH240726C00540000 | 2024-06-28 3:59PM EDT | 540.00 | 5.00 | 2.13 | 5.50 | +3.30 | +194.12% | 17 | 16 | 29.03% |
| UNH240726C00545000 | 2024-06-28 3:59PM EDT | 545.00 | 4.00 | 1.76 | 6.60 | +2.70 | +207.69% | 8 | 10 | 34.06% |
| UNH240726C00550000 | 2024-06-28 3:51PM EDT | 550.00 | 3.04 | 1.92 | 7.05 | +2.15 | +241.57% | 11 | 5 | 37.57% |
| UNH240726C00555000 | 2024-06-28 11:44AM EDT | 555.00 | 1.80 | 1.33 | 5.70 | +0.85 | +89.47% | 9 | 35 | 36.67% |
| UNH240726C00565000 | 2024-06-20 10:14AM EDT | 565.00 | 0.65 | 0.66 | 5.55 | 0.00 | - | 1 | 50 | 40.70% |
| UNH240726C00570000 | 2024-06-13 2:12PM EDT | 570.00 | 0.85 | 0.05 | 6.50 | 0.00 | - | 2 | 4 | 45.34% |
| UNH240726C00580000 | 2024-06-13 2:58PM EDT | 580.00 | 1.42 | 0.01 | 6.05 | 0.00 | - | 1 | 1 | 48.29% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240726P00395000 | 2024-06-21 3:22PM EDT | 395.00 | 0.67 | 0.01 | 5.25 | 0.00 | - | 2 | 3 | 64.77% |
| UNH240726P00420000 | 2024-06-24 10:54AM EDT | 420.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 50.98% |
| UNH240726P00425000 | 2024-06-27 12:47PM EDT | 425.00 | 1.06 | 0.01 | 3.65 | 0.00 | - | 1 | 5 | 54.27% |
| UNH240726P00430000 | 2024-06-25 12:14PM EDT | 430.00 | 1.45 | 0.37 | 1.46 | 0.00 | - | 10 | 27 | 40.94% |
| UNH240726P00435000 | 2024-06-21 1:33PM EDT | 435.00 | 1.10 | 0.20 | 1.71 | -0.89 | -44.72% | 3 | 8 | 40.15% |
| UNH240726P00440000 | 2024-06-26 3:28PM EDT | 440.00 | 2.02 | 0.00 | 2.73 | 0.00 | - | 5 | 14 | 42.71% |
| UNH240726P00445000 | 2024-06-28 3:51PM EDT | 445.00 | 2.37 | 1.02 | 2.80 | -0.02 | -0.84% | 20 | 28 | 40.53% |
| UNH240726P00450000 | 2024-06-28 2:21PM EDT | 450.00 | 2.45 | 1.12 | 5.50 | -0.51 | -17.23% | 3 | 30 | 47.27% |
| UNH240726P00455000 | 2024-06-28 3:51PM EDT | 455.00 | 4.55 | 1.66 | 4.70 | +0.94 | +26.04% | 17 | 59 | 42.01% |
| UNH240726P00460000 | 2024-06-28 3:56PM EDT | 460.00 | 2.66 | 0.58 | 6.40 | -2.47 | -48.15% | 9 | 108 | 44.10% |
| UNH240726P00465000 | 2024-06-28 3:56PM EDT | 465.00 | 3.25 | 1.84 | 3.85 | -2.33 | -41.76% | 3 | 127 | 33.95% |
| UNH240726P00470000 | 2024-06-28 3:55PM EDT | 470.00 | 3.65 | 2.09 | 4.65 | -3.24 | -47.02% | 8 | 86 | 33.54% |
| UNH240726P00475000 | 2024-06-28 12:26PM EDT | 475.00 | 5.43 | 3.70 | 7.90 | -4.37 | -44.59% | 6 | 41 | 38.74% |
| UNH240726P00480000 | 2024-06-28 3:55PM EDT | 480.00 | 5.80 | 1.72 | 8.95 | -4.01 | -40.88% | 6 | 48 | 37.89% |
| UNH240726P00485000 | 2024-06-28 11:56AM EDT | 485.00 | 8.20 | 5.70 | 7.70 | -4.75 | -36.68% | 12 | 49 | 31.85% |
| UNH240726P00490000 | 2024-06-28 10:16AM EDT | 490.00 | 10.55 | 6.85 | 10.15 | -4.45 | -29.67% | 1 | 21 | 33.55% |
| UNH240726P00495000 | 2024-06-28 3:58PM EDT | 495.00 | 12.15 | 7.55 | 11.00 | -6.80 | -35.88% | 21 | 35 | 31.58% |
| UNH240726P00500000 | 2024-06-28 10:22AM EDT | 500.00 | 14.20 | 7.15 | 13.40 | -7.10 | -33.33% | 12 | 42 | 32.24% |
| UNH240726P00505000 | 2024-06-28 3:56PM EDT | 505.00 | 14.00 | 10.75 | 16.30 | -10.05 | -41.79% | 5 | 14 | 33.37% |
| UNH240726P00520000 | 2024-06-17 2:27PM EDT | 520.00 | 32.52 | 20.05 | 24.05 | 0.00 | - | - | 1 | 32.57% |
| UNH240726P00525000 | 2024-06-17 12:12PM EDT | 525.00 | 37.63 | 21.10 | 26.85 | 0.00 | - | 1 | 6 | 31.90% |
| UNH240726P00530000 | 2024-06-12 11:53AM EDT | 530.00 | 40.29 | 24.20 | 31.15 | 0.00 | - | - | 6 | 33.73% |
© 2024 Yahoo. All rights reserved.