UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00240000 | 2024-04-30 9:47AM EDT | 240.00 | 250.60 | 244.40 | 245.80 | 0.00 | - | 2 | 2 | 89.54% |
| UNH240920C00250000 | 2024-05-07 9:35AM EDT | 250.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240920C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 229.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240920C00290000 | 2024-04-03 3:24PM EDT | 290.00 | 175.10 | 204.15 | 208.05 | 0.00 | - | 2 | 2 | 99.38% |
| UNH240920C00300000 | 2024-05-30 11:34AM EDT | 300.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UNH240920C00330000 | 2024-02-13 3:03PM EDT | 330.00 | 195.84 | 163.50 | 170.50 | 0.00 | - | 1 | 1 | 81.83% |
| UNH240920C00340000 | 2024-05-31 11:04AM EDT | 340.00 | 156.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240920C00350000 | 2024-06-18 3:27PM EDT | 350.00 | 135.29 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| UNH240920C00360000 | 2024-06-13 11:27AM EDT | 360.00 | 131.53 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UNH240920C00370000 | 2024-05-24 3:51PM EDT | 370.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UNH240920C00380000 | 2024-05-20 10:08AM EDT | 380.00 | 147.75 | 106.85 | 113.00 | 0.00 | - | 5 | 13 | 53.21% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 99.80 | 133.00 | 140.95 | 0.00 | - | 4 | 11 | 96.72% |
| UNH240920C00400000 | 2024-06-11 10:09AM EDT | 400.00 | 101.24 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| UNH240920C00410000 | 2024-06-13 10:36AM EDT | 410.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| UNH240920C00420000 | 2024-05-31 3:23PM EDT | 420.00 | 83.76 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| UNH240920C00430000 | 2024-06-05 9:31AM EDT | 430.00 | 86.12 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| UNH240920C00440000 | 2024-06-18 12:30PM EDT | 440.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| UNH240920C00450000 | 2024-06-17 11:47AM EDT | 450.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.00% |
| UNH240920C00460000 | 2024-06-17 11:54AM EDT | 460.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 7 | 894 | 0.00% |
| UNH240920C00470000 | 2024-06-18 3:11PM EDT | 470.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 11 | 857 | 0.00% |
| UNH240920C00480000 | 2024-06-18 3:48PM EDT | 480.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 14 | 843 | 0.00% |
| UNH240920C00490000 | 2024-06-18 3:40PM EDT | 490.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 480 | 1,419 | 0.78% |
| UNH240920C00500000 | 2024-06-18 3:35PM EDT | 500.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 489 | 1,538 | 1.56% |
| UNH240920C00510000 | 2024-06-18 3:50PM EDT | 510.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 13 | 998 | 3.13% |
| UNH240920C00520000 | 2024-06-18 3:26PM EDT | 520.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 24 | 925 | 3.13% |
| UNH240920C00530000 | 2024-06-18 3:59PM EDT | 530.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 74 | 661 | 3.13% |
| UNH240920C00540000 | 2024-06-18 3:12PM EDT | 540.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 998 | 6.25% |
| UNH240920C00550000 | 2024-06-18 3:55PM EDT | 550.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 15 | 1,479 | 6.25% |
| UNH240920C00560000 | 2024-06-17 2:14PM EDT | 560.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 593 | 6.25% |
| UNH240920C00570000 | 2024-06-18 9:39AM EDT | 570.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 6.25% |
| UNH240920C00580000 | 2024-06-18 12:33PM EDT | 580.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 6.25% |
| UNH240920C00590000 | 2024-06-17 11:55AM EDT | 590.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| UNH240920C00600000 | 2024-06-18 11:13AM EDT | 600.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 181 | 6.25% |
| UNH240920C00610000 | 2024-06-17 2:06PM EDT | 610.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| UNH240920C00620000 | 2024-06-18 3:05PM EDT | 620.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 12.50% |
| UNH240920C00630000 | 2024-06-06 10:13AM EDT | 630.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| UNH240920C00640000 | 2024-05-28 1:49PM EDT | 640.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| UNH240920C00650000 | 2024-05-29 10:04AM EDT | 650.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| UNH240920C00660000 | 2024-05-30 11:20AM EDT | 660.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| UNH240920C00670000 | 2024-06-06 11:39AM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| UNH240920C00680000 | 2024-06-10 10:05AM EDT | 680.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| UNH240920C00700000 | 2024-05-06 11:51AM EDT | 700.00 | 0.33 | 0.06 | 0.60 | 0.00 | - | 1 | 44 | 34.84% |
| UNH240920C00720000 | 2024-04-12 2:26PM EDT | 720.00 | 0.19 | 0.07 | 0.70 | 0.00 | - | 2 | 15 | 37.82% |
| UNH240920C00740000 | 2024-04-08 9:30AM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| UNH240920C00760000 | 2024-03-25 9:34AM EDT | 760.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 12.50% |
| UNH240920C00780000 | 2024-05-16 2:28PM EDT | 780.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 128 | 39.99% |
| UNH240920C00800000 | 2024-05-28 3:41PM EDT | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 25.00% |
| UNH240920C00820000 | 2024-06-12 9:36AM EDT | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00230000 | 2024-04-16 12:21PM EDT | 230.00 | 0.29 | 0.00 | 0.57 | 0.00 | - | 60 | 73 | 61.18% |
| UNH240920P00240000 | 2024-04-19 10:09AM EDT | 240.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 26 | 313 | 56.25% |
| UNH240920P00250000 | 2024-05-02 10:11AM EDT | 250.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 62.48% |
| UNH240920P00260000 | 2024-04-02 10:00AM EDT | 260.00 | 0.40 | 0.00 | 0.61 | 0.00 | - | 2 | 7 | 52.20% |
| UNH240920P00270000 | 2024-04-22 3:54PM EDT | 270.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240920P00280000 | 2024-04-15 9:50AM EDT | 280.00 | 0.79 | 0.01 | 1.38 | 0.00 | - | 1 | 33 | 52.10% |
| UNH240920P00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.60 | 0.00 | 0.58 | 0.00 | - | 1 | 50 | 47.75% |
| UNH240920P00300000 | 2024-04-16 3:48PM EDT | 300.00 | 0.92 | 0.00 | 0.61 | 0.00 | - | 59 | 52 | 45.24% |
| UNH240920P00310000 | 2024-06-18 11:08AM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 159 | 12.50% |
| UNH240920P00320000 | 2024-05-24 3:20PM EDT | 320.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| UNH240920P00330000 | 2024-05-29 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| UNH240920P00340000 | 2024-05-29 11:49AM EDT | 340.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 256 | 12.50% |
| UNH240920P00350000 | 2024-06-18 11:08AM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 103 | 12.50% |
| UNH240920P00360000 | 2024-06-07 10:35AM EDT | 360.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 507 | 12.50% |
| UNH240920P00370000 | 2024-06-17 11:54AM EDT | 370.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 12.50% |
| UNH240920P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| UNH240920P00390000 | 2024-06-17 3:56PM EDT | 390.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 813 | 6.25% |
| UNH240920P00400000 | 2024-06-17 2:25PM EDT | 400.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 63 | 866 | 6.25% |
| UNH240920P00410000 | 2024-06-17 2:34PM EDT | 410.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 62 | 223 | 6.25% |
| UNH240920P00420000 | 2024-06-18 3:44PM EDT | 420.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,399 | 6.25% |
| UNH240920P00430000 | 2024-06-18 3:58PM EDT | 430.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 4 | 473 | 6.25% |
| UNH240920P00440000 | 2024-06-18 3:33PM EDT | 440.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,230 | 3.13% |
| UNH240920P00450000 | 2024-06-18 3:32PM EDT | 450.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 21 | 853 | 3.13% |
| UNH240920P00460000 | 2024-06-18 3:32PM EDT | 460.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 647 | 1.56% |
| UNH240920P00470000 | 2024-06-18 3:32PM EDT | 470.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,417 | 0.78% |
| UNH240920P00480000 | 2024-06-18 3:41PM EDT | 480.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 28 | 574 | 0.10% |
| UNH240920P00490000 | 2024-06-18 3:38PM EDT | 490.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 4 | 595 | 0.00% |
| UNH240920P00500000 | 2024-06-18 3:11PM EDT | 500.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 42 | 314 | 0.00% |
| UNH240920P00510000 | 2024-06-18 10:24AM EDT | 510.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| UNH240920P00520000 | 2024-06-18 3:21PM EDT | 520.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| UNH240920P00530000 | 2024-06-17 11:46AM EDT | 530.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 0.00% |
| UNH240920P00540000 | 2024-05-30 9:32AM EDT | 540.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| UNH240920P00550000 | 2024-06-17 11:46AM EDT | 550.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| UNH240920P00560000 | 2024-06-17 11:46AM EDT | 560.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UNH240920P00570000 | 2024-06-03 10:01AM EDT | 570.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00580000 | 2024-02-06 12:38PM EDT | 580.00 | 74.50 | 101.15 | 108.00 | 0.00 | - | 3 | 170 | 38.36% |
| UNH240920P00590000 | 2024-02-14 11:34AM EDT | 590.00 | 75.65 | 94.65 | 104.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00600000 | 2024-01-18 2:26PM EDT | 600.00 | 90.81 | 78.25 | 81.45 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00610000 | 2024-06-17 3:37PM EDT | 610.00 | 120.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00620000 | 2024-06-17 3:37PM EDT | 620.00 | 130.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00630000 | 2024-01-11 3:37PM EDT | 630.00 | 91.60 | 109.00 | 115.65 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240920P00640000 | 2023-12-21 12:27PM EDT | 640.00 | 121.45 | 133.00 | 142.70 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00650000 | 2024-01-24 1:10PM EDT | 650.00 | 134.95 | 120.95 | 125.15 | 0.00 | - | - | 0 | 0.00% |
| UNH240920P00670000 | 2024-01-11 11:13AM EDT | 670.00 | 132.65 | 149.00 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.