UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802C00430000 | 2024-06-20 11:43AM EDT | 430.00 | 57.00 | 78.00 | 86.65 | 0.00 | - | - | 1 | 57.72% |
| UNH240802C00445000 | 2024-06-24 9:34AM EDT | 445.00 | 47.40 | 63.00 | 72.70 | 0.00 | - | 2 | 2 | 52.35% |
| UNH240802C00470000 | 2024-06-20 1:43PM EDT | 470.00 | 26.42 | 41.00 | 46.85 | 0.00 | - | 10 | 10 | 36.65% |
| UNH240802C00480000 | 2024-06-28 9:42AM EDT | 480.00 | 28.60 | 33.00 | 38.60 | +8.15 | +39.85% | 1 | 36 | 34.51% |
| UNH240802C00485000 | 2024-06-27 11:36AM EDT | 485.00 | 25.68 | 29.00 | 35.35 | +7.83 | +43.87% | 1 | 46 | 34.76% |
| UNH240802C00490000 | 2024-06-28 3:57PM EDT | 490.00 | 24.95 | 25.45 | 30.95 | +10.45 | +72.07% | 33 | 59 | 32.64% |
| UNH240802C00495000 | 2024-06-28 1:37PM EDT | 495.00 | 16.35 | 22.00 | 28.00 | +4.15 | +34.02% | 4 | 7 | 32.84% |
| UNH240802C00500000 | 2024-06-28 11:49AM EDT | 500.00 | 16.75 | 18.35 | 25.20 | +6.82 | +68.68% | 5 | 12 | 32.94% |
| UNH240802C00505000 | 2024-06-28 3:49PM EDT | 505.00 | 13.30 | 15.75 | 24.40 | +4.90 | +58.33% | 5 | 6 | 35.97% |
| UNH240802C00510000 | 2024-06-28 9:31AM EDT | 510.00 | 11.57 | 13.90 | 18.15 | +3.82 | +49.29% | 21 | 41 | 29.85% |
| UNH240802C00515000 | 2024-06-28 3:59PM EDT | 515.00 | 14.00 | 12.45 | 15.70 | +7.70 | +122.22% | 4 | 22 | 29.56% |
| UNH240802C00520000 | 2024-06-28 3:55PM EDT | 520.00 | 10.00 | 9.75 | 15.85 | +5.49 | +121.73% | 12 | 29 | 33.17% |
| UNH240802C00525000 | 2024-06-28 3:55PM EDT | 525.00 | 9.00 | 7.05 | 12.05 | +5.30 | +143.24% | 6 | 3 | 30.00% |
| UNH240802C00530000 | 2024-06-28 3:56PM EDT | 530.00 | 6.40 | 4.45 | 10.10 | +3.35 | +109.84% | 6 | 25 | 29.51% |
| UNH240802C00535000 | 2024-06-28 11:41AM EDT | 535.00 | 5.23 | 5.40 | 8.65 | +2.89 | +123.50% | 1 | 38 | 29.55% |
| UNH240802C00540000 | 2024-06-28 3:55PM EDT | 540.00 | 5.05 | 2.87 | 6.90 | +3.02 | +148.77% | 63 | 38 | 28.68% |
| UNH240802C00550000 | 2024-06-28 9:40AM EDT | 550.00 | 2.70 | 2.25 | 4.85 | +1.35 | +100.00% | 8 | 4 | 28.72% |
| UNH240802C00555000 | 2024-06-28 3:56PM EDT | 555.00 | 3.40 | 1.57 | 4.20 | +2.25 | +195.65% | 12 | 3 | 29.16% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802P00405000 | 2024-06-18 3:15PM EDT | 405.00 | 0.99 | 0.00 | 3.15 | 0.00 | - | - | 1 | 55.63% |
| UNH240802P00410000 | 2024-06-28 3:24PM EDT | 410.00 | 0.84 | 0.01 | 3.25 | -0.22 | -20.75% | 1 | 1 | 53.75% |
| UNH240802P00420000 | 2024-06-28 2:20PM EDT | 420.00 | 1.03 | 0.01 | 4.70 | -0.07 | -6.36% | 1 | 1 | 54.55% |
| UNH240802P00425000 | 2024-06-25 11:56AM EDT | 425.00 | 1.40 | 0.54 | 2.36 | 0.00 | - | 2 | 3 | 43.07% |
| UNH240802P00430000 | 2024-06-25 11:24AM EDT | 430.00 | 1.59 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 49.98% |
| UNH240802P00435000 | 2024-06-26 1:15PM EDT | 435.00 | 1.84 | 0.92 | 2.40 | 0.00 | - | 4 | 11 | 38.92% |
| UNH240802P00440000 | 2024-06-27 10:34AM EDT | 440.00 | 1.50 | 0.08 | 2.79 | -0.38 | -20.21% | 1 | 42 | 38.29% |
| UNH240802P00445000 | 2024-06-28 9:43AM EDT | 445.00 | 2.56 | 0.35 | 4.05 | -0.32 | -11.11% | 2 | 34 | 40.33% |
| UNH240802P00450000 | 2024-06-28 3:47PM EDT | 450.00 | 2.80 | 1.25 | 2.46 | -0.80 | -22.22% | 6 | 28 | 32.67% |
| UNH240802P00455000 | 2024-06-28 3:59PM EDT | 455.00 | 2.83 | 1.76 | 2.83 | -1.48 | -34.34% | 16 | 29 | 31.78% |
| UNH240802P00460000 | 2024-06-28 3:59PM EDT | 460.00 | 3.33 | 2.43 | 7.00 | -1.84 | -35.59% | 21 | 35 | 40.75% |
| UNH240802P00465000 | 2024-06-28 9:43AM EDT | 465.00 | 4.86 | 2.24 | 7.70 | -1.64 | -25.23% | 2 | 13 | 39.66% |
| UNH240802P00470000 | 2024-06-28 10:00AM EDT | 470.00 | 6.00 | 2.55 | 4.95 | -1.50 | -20.00% | 3 | 23 | 30.63% |
| UNH240802P00475000 | 2024-06-28 11:10AM EDT | 475.00 | 6.40 | 1.82 | 8.35 | -3.77 | -37.07% | 4 | 7 | 35.46% |
| UNH240802P00480000 | 2024-06-28 11:46AM EDT | 480.00 | 7.10 | 1.43 | 6.90 | -4.01 | -36.09% | 4 | 65 | 29.65% |
| UNH240802P00485000 | 2024-06-28 3:58PM EDT | 485.00 | 7.20 | 5.80 | 8.60 | -5.85 | -44.83% | 19 | 22 | 30.12% |
| UNH240802P00490000 | 2024-06-27 12:24PM EDT | 490.00 | 15.66 | 6.35 | 9.95 | 0.00 | - | 14 | 23 | 29.54% |
| UNH240802P00495000 | 2024-06-28 3:58PM EDT | 495.00 | 10.53 | 7.55 | 11.95 | -5.27 | -33.35% | 16 | 21 | 29.78% |
| UNH240802P00500000 | 2024-06-20 11:13AM EDT | 500.00 | 25.49 | 7.00 | 14.05 | 0.00 | - | - | 13 | 29.81% |
| UNH240802P00505000 | 2024-06-20 10:53AM EDT | 505.00 | 29.45 | 11.20 | 16.50 | 0.00 | - | - | 2 | 30.06% |
| UNH240802P00510000 | 2024-06-27 12:24PM EDT | 510.00 | 27.80 | 13.30 | 18.90 | 0.00 | - | 1 | 2 | 29.87% |
| UNH240802P00520000 | 2024-06-20 10:39AM EDT | 520.00 | 42.00 | 16.70 | 24.45 | 0.00 | - | - | 1 | 29.68% |
© 2024 Yahoo. All rights reserved.