UK markets open in 1 hour 27 minutes
NIKKEI 225
38,630.80 -2.22 (-0.01%) HANG SENG
18,019.92 -315.40 (-1.72%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,377.00 +8.00 (+0.34%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,964.81 -619.39 (-1.20%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220C00320000 | 2024-06-13 11:17AM EDT | 320.00 | 174.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UNH241220C00350000 | 2024-06-10 1:43PM EDT | 350.00 | 145.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH241220C00370000 | 2024-04-22 9:30AM EDT | 370.00 | 141.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH241220C00400000 | 2024-06-04 2:03PM EDT | 400.00 | 118.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH241220C00410000 | 2024-06-14 3:21PM EDT | 410.00 | 99.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH241220C00420000 | 2024-06-17 2:58PM EDT | 420.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH241220C00430000 | 2024-06-05 9:30AM EDT | 430.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH241220C00440000 | 2024-06-17 10:43AM EDT | 440.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH241220C00450000 | 2024-06-03 12:49PM EDT | 450.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| UNH241220C00460000 | 2024-06-18 11:03AM EDT | 460.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH241220C00470000 | 2024-06-18 10:43AM EDT | 470.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH241220C00480000 | 2024-06-20 2:12PM EDT | 480.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH241220C00490000 | 2024-06-20 12:50PM EDT | 490.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| UNH241220C00500000 | 2024-06-20 3:53PM EDT | 500.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| UNH241220C00510000 | 2024-06-20 9:49AM EDT | 510.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH241220C00520000 | 2024-06-20 3:45PM EDT | 520.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNH241220C00530000 | 2024-06-20 1:44PM EDT | 530.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| UNH241220C00540000 | 2024-06-20 3:54PM EDT | 540.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| UNH241220C00550000 | 2024-06-20 2:28PM EDT | 550.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| UNH241220C00560000 | 2024-06-20 12:17PM EDT | 560.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNH241220C00570000 | 2024-06-20 3:44PM EDT | 570.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH241220C00580000 | 2024-06-18 3:47PM EDT | 580.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UNH241220C00590000 | 2024-06-18 3:53PM EDT | 590.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UNH241220C00600000 | 2024-06-20 12:30PM EDT | 600.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH241220C00610000 | 2024-06-14 11:52AM EDT | 610.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH241220C00620000 | 2024-06-07 12:49PM EDT | 620.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH241220C00640000 | 2024-05-29 2:42PM EDT | 640.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH241220C00660000 | 2024-06-13 10:26AM EDT | 660.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH241220C00680000 | 2024-05-10 1:54PM EDT | 680.00 | 1.85 | 0.65 | 2.15 | 0.00 | - | 1 | 1 | 28.32% |
| UNH241220C00700000 | 2024-06-07 12:49PM EDT | 700.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH241220C00720000 | 2024-05-20 9:38AM EDT | 720.00 | 0.71 | 0.00 | 4.75 | 0.00 | - | - | 1 | 37.67% |
| UNH241220C00740000 | 2024-06-07 12:03PM EDT | 740.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH241220C00760000 | 2024-06-20 12:11PM EDT | 760.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH241220C00780000 | 2024-06-20 3:32PM EDT | 780.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220P00250000 | 2024-06-20 11:42AM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| UNH241220P00300000 | 2024-05-30 9:44AM EDT | 300.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH241220P00320000 | 2024-06-18 3:37PM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH241220P00330000 | 2024-06-03 1:41PM EDT | 330.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNH241220P00350000 | 2024-06-17 3:07PM EDT | 350.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH241220P00360000 | 2024-05-31 10:10AM EDT | 360.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNH241220P00370000 | 2024-06-13 9:30AM EDT | 370.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH241220P00380000 | 2024-06-18 3:59PM EDT | 380.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNH241220P00390000 | 2024-06-20 3:47PM EDT | 390.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| UNH241220P00400000 | 2024-06-20 3:49PM EDT | 400.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH241220P00410000 | 2024-06-20 11:48AM EDT | 410.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH241220P00420000 | 2024-06-20 3:46PM EDT | 420.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH241220P00430000 | 2024-06-20 3:59PM EDT | 430.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| UNH241220P00440000 | 2024-06-20 1:45PM EDT | 440.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UNH241220P00450000 | 2024-06-20 3:19PM EDT | 450.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| UNH241220P00460000 | 2024-06-20 1:31PM EDT | 460.00 | 18.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNH241220P00470000 | 2024-06-20 3:19PM EDT | 470.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| UNH241220P00480000 | 2024-06-18 3:41PM EDT | 480.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| UNH241220P00490000 | 2024-06-20 3:16PM EDT | 490.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH241220P00500000 | 2024-06-17 1:33PM EDT | 500.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH241220P00510000 | 2024-06-20 3:14PM EDT | 510.00 | 40.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH241220P00520000 | 2024-06-17 11:44AM EDT | 520.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH241220P00530000 | 2024-06-17 11:56AM EDT | 530.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH241220P00540000 | 2024-05-10 3:12PM EDT | 540.00 | 44.20 | 55.15 | 58.45 | 0.00 | - | 24 | 38 | 13.32% |
| UNH241220P00550000 | 2024-06-18 1:54PM EDT | 550.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.