UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816C00310000 | 2024-05-14 9:45AM EDT | 310.00 | 204.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UNH240816C00340000 | 2024-04-16 10:21AM EDT | 340.00 | 137.30 | 183.00 | 190.10 | 0.00 | - | - | 1 | 158.37% |
| UNH240816C00390000 | 2024-06-12 3:06PM EDT | 390.00 | 107.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| UNH240816C00400000 | 2024-06-12 12:53PM EDT | 400.00 | 91.34 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| UNH240816C00410000 | 2024-06-13 10:36AM EDT | 410.00 | 80.81 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| UNH240816C00420000 | 2024-06-12 2:41PM EDT | 420.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| UNH240816C00430000 | 2024-05-31 3:23PM EDT | 430.00 | 71.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNH240816C00440000 | 2024-06-13 12:55PM EDT | 440.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| UNH240816C00450000 | 2024-06-13 2:52PM EDT | 450.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 105 | 145 | 0.00% |
| UNH240816C00460000 | 2024-06-17 11:06AM EDT | 460.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| UNH240816C00470000 | 2024-06-18 12:47PM EDT | 470.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 9 | 89 | 0.00% |
| UNH240816C00480000 | 2024-06-18 3:48PM EDT | 480.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 32 | 95 | 0.00% |
| UNH240816C00490000 | 2024-06-18 3:58PM EDT | 490.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 102 | 440 | 0.78% |
| UNH240816C00500000 | 2024-06-18 3:59PM EDT | 500.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 137 | 512 | 1.56% |
| UNH240816C00510000 | 2024-06-18 3:40PM EDT | 510.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 18 | 422 | 3.13% |
| UNH240816C00520000 | 2024-06-18 3:54PM EDT | 520.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 51 | 552 | 3.13% |
| UNH240816C00530000 | 2024-06-18 3:18PM EDT | 530.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 39 | 743 | 6.25% |
| UNH240816C00540000 | 2024-06-18 3:37PM EDT | 540.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 309 | 6.25% |
| UNH240816C00550000 | 2024-06-18 3:41PM EDT | 550.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 7 | 367 | 6.25% |
| UNH240816C00560000 | 2024-06-17 3:46PM EDT | 560.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 27 | 361 | 6.25% |
| UNH240816C00570000 | 2024-06-18 3:46PM EDT | 570.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 38 | 350 | 6.25% |
| UNH240816C00580000 | 2024-06-17 2:50PM EDT | 580.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| UNH240816C00590000 | 2024-05-24 1:28PM EDT | 590.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 12.50% |
| UNH240816C00600000 | 2024-06-18 3:22PM EDT | 600.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| UNH240816C00610000 | 2024-04-25 1:47PM EDT | 610.00 | 1.05 | 0.83 | 1.17 | 0.00 | - | 10 | 21 | 33.95% |
| UNH240816C00620000 | 2024-06-07 12:50PM EDT | 620.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| UNH240816C00660000 | 2024-05-21 11:51AM EDT | 660.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816P00260000 | 2024-05-29 10:11AM EDT | 260.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| UNH240816P00290000 | 2024-04-19 2:12PM EDT | 290.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| UNH240816P00300000 | 2024-05-29 10:19AM EDT | 300.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| UNH240816P00310000 | 2024-06-07 2:00PM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| UNH240816P00330000 | 2024-04-11 9:39AM EDT | 330.00 | 1.48 | 0.01 | 0.70 | 0.00 | - | - | 1 | 48.00% |
| UNH240816P00340000 | 2024-04-19 2:12PM EDT | 340.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| UNH240816P00350000 | 2024-05-30 12:40PM EDT | 350.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 12.50% |
| UNH240816P00360000 | 2024-05-29 10:39AM EDT | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| UNH240816P00370000 | 2024-06-12 12:53PM EDT | 370.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| UNH240816P00380000 | 2024-06-17 2:56PM EDT | 380.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| UNH240816P00390000 | 2024-06-12 10:10AM EDT | 390.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| UNH240816P00400000 | 2024-06-18 11:48AM EDT | 400.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 12.50% |
| UNH240816P00410000 | 2024-06-18 3:55PM EDT | 410.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| UNH240816P00420000 | 2024-06-18 1:16PM EDT | 420.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 6.25% |
| UNH240816P00430000 | 2024-06-18 3:37PM EDT | 430.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 6.25% |
| UNH240816P00440000 | 2024-06-18 1:41PM EDT | 440.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 6.25% |
| UNH240816P00450000 | 2024-06-18 3:21PM EDT | 450.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 54 | 476 | 3.13% |
| UNH240816P00460000 | 2024-06-18 3:23PM EDT | 460.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 16 | 365 | 3.13% |
| UNH240816P00470000 | 2024-06-18 3:17PM EDT | 470.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 12 | 803 | 1.56% |
| UNH240816P00480000 | 2024-06-18 3:17PM EDT | 480.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 19 | 474 | 0.20% |
| UNH240816P00490000 | 2024-06-18 3:56PM EDT | 490.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 8 | 312 | 0.00% |
| UNH240816P00500000 | 2024-06-18 3:41PM EDT | 500.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 385 | 0.00% |
| UNH240816P00510000 | 2024-06-18 3:56PM EDT | 510.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| UNH240816P00520000 | 2024-06-17 11:54AM EDT | 520.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 0.00% |
| UNH240816P00530000 | 2024-05-28 9:30AM EDT | 530.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| UNH240816P00540000 | 2024-06-05 2:22PM EDT | 540.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| UNH240816P00550000 | 2024-06-18 11:34AM EDT | 550.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240816P00570000 | 2024-06-04 1:44PM EDT | 570.00 | 64.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.