Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,116.56 -27.57 (-0.34%) Bitcoin USD
56,994.52 -3,861.93 (-6.35%) CMC Crypto 200
1,196.48 -142.59 (-10.64%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00380000 | 2024-04-16 10:52AM EDT | 380.00 | 88.95 | 101.35 | 107.00 | 0.00 | - | 1 | 0 | 71.24% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 81.40 | 87.00 | 0.00 | - | 3 | 4 | 58.25% |
| UNH240510C00420000 | 2024-04-19 12:27PM EDT | 420.00 | 86.05 | 61.40 | 67.30 | 0.00 | - | 3 | 4 | 51.07% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 51.50 | 57.25 | 0.00 | - | - | 3 | 43.56% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 46.55 | 52.30 | 0.00 | - | 3 | 2 | 40.87% |
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 44.06 | 41.70 | 47.35 | 0.00 | - | 2 | 26 | 38.09% |
| UNH240510C00445000 | 2024-04-22 10:09AM EDT | 445.00 | 51.15 | 36.65 | 42.55 | 0.00 | - | 2 | 69 | 36.69% |
| UNH240510C00450000 | 2024-04-24 9:55AM EDT | 450.00 | 32.85 | 31.70 | 37.60 | 0.00 | - | 1 | 28 | 33.53% |
| UNH240510C00455000 | 2024-04-18 9:54AM EDT | 455.00 | 41.81 | 28.95 | 34.00 | 0.00 | - | 3 | 22 | 38.98% |
| UNH240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 36.75 | 24.25 | 26.25 | 0.00 | - | 1 | 137 | 0.00% |
| UNH240510C00465000 | 2024-04-23 9:39AM EDT | 465.00 | 26.47 | 20.40 | 21.05 | 0.00 | - | 3 | 98 | 0.00% |
| UNH240510C00470000 | 2024-05-01 11:01AM EDT | 470.00 | 16.60 | 16.25 | 16.60 | +0.90 | +5.73% | 11 | 53 | 0.00% |
| UNH240510C00475000 | 2024-05-01 10:57AM EDT | 475.00 | 12.15 | 12.10 | 12.70 | +0.30 | +2.53% | 1 | 63 | 14.95% |
| UNH240510C00480000 | 2024-05-01 11:00AM EDT | 480.00 | 8.80 | 8.85 | 9.05 | +0.05 | +0.57% | 26 | 65 | 15.75% |
| UNH240510C00485000 | 2024-05-01 10:52AM EDT | 485.00 | 6.00 | 6.15 | 6.30 | +0.40 | +7.14% | 56 | 233 | 16.91% |
| UNH240510C00487500 | 2024-05-01 11:00AM EDT | 487.50 | 4.80 | 4.70 | 4.95 | +0.10 | +2.13% | 15 | 80 | 16.65% |
| UNH240510C00490000 | 2024-05-01 10:36AM EDT | 490.00 | 4.30 | 3.90 | 4.25 | +0.50 | +13.16% | 21 | 540 | 17.87% |
| UNH240510C00492500 | 2024-05-01 10:12AM EDT | 492.50 | 3.00 | 3.05 | 3.40 | -0.03 | -0.99% | 1 | 59 | 18.12% |
| UNH240510C00495000 | 2024-05-01 10:26AM EDT | 495.00 | 2.70 | 2.30 | 2.51 | +0.30 | +12.50% | 39 | 114 | 17.71% |
| UNH240510C00497500 | 2024-05-01 10:25AM EDT | 497.50 | 2.07 | 1.72 | 1.99 | +0.24 | +13.11% | 12 | 59 | 18.12% |
| UNH240510C00500000 | 2024-05-01 10:57AM EDT | 500.00 | 1.40 | 1.36 | 1.75 | +0.06 | +4.48% | 31 | 219 | 19.32% |
| UNH240510C00505000 | 2024-05-01 11:02AM EDT | 505.00 | 0.98 | 0.79 | 1.02 | +0.14 | +23.73% | 19 | 121 | 19.61% |
| UNH240510C00510000 | 2024-05-01 11:02AM EDT | 510.00 | 0.57 | 0.45 | 0.96 | +0.01 | +1.79% | 9 | 224 | 22.73% |
| UNH240510C00515000 | 2024-05-01 9:49AM EDT | 515.00 | 0.30 | 0.22 | 0.57 | -0.04 | -11.76% | 11 | 168 | 22.95% |
| UNH240510C00520000 | 2024-04-30 2:50PM EDT | 520.00 | 0.34 | 0.14 | 0.49 | +0.10 | +41.67% | 2 | 471 | 25.07% |
| UNH240510C00525000 | 2024-05-01 9:51AM EDT | 525.00 | 0.22 | 0.17 | 0.45 | +0.02 | +10.00% | 9 | 63 | 27.42% |
| UNH240510C00530000 | 2024-04-30 3:32PM EDT | 530.00 | 0.13 | 0.06 | 0.30 | 0.00 | - | 4 | 118 | 27.93% |
| UNH240510C00535000 | 2024-04-24 2:48PM EDT | 535.00 | 0.28 | 0.05 | 0.76 | 0.00 | - | 1 | 19 | 36.35% |
| UNH240510C00540000 | 2024-04-29 2:14PM EDT | 540.00 | 0.11 | 0.03 | 0.38 | 0.00 | - | 1 | 65 | 34.23% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.02 | 0.98 | 0.00 | - | 2 | 3 | 44.09% |
| UNH240510C00550000 | 2024-04-26 10:52AM EDT | 550.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 1 | 15 | 36.96% |
| UNH240510C00560000 | 2024-04-26 2:08PM EDT | 560.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 2 | 8 | 39.94% |
| UNH240510C00565000 | 2024-04-26 2:07PM EDT | 565.00 | 0.17 | 0.00 | 1.19 | 0.00 | - | 1 | 1 | 56.91% |
| UNH240510C00585000 | 2024-04-19 12:57PM EDT | 585.00 | 0.23 | 0.00 | 2.96 | 0.00 | - | 3 | 3 | 70.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00370000 | 2024-04-24 10:20AM EDT | 370.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 4 | 1 | 85.45% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 79.44% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 3.80 | 0.00 | - | 6 | 9 | 93.53% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 2.57 | 0.00 | - | 3 | 42 | 82.15% |
| UNH240510P00395000 | 2024-04-23 1:10PM EDT | 395.00 | 1.72 | 0.00 | 1.32 | 0.00 | - | 40 | 22 | 68.90% |
| UNH240510P00400000 | 2024-04-19 1:13PM EDT | 400.00 | 0.48 | 0.00 | 1.33 | 0.00 | - | 30 | 39 | 65.48% |
| UNH240510P00405000 | 2024-04-19 10:13AM EDT | 405.00 | 0.50 | 0.00 | 2.99 | 0.00 | - | 1 | 17 | 72.95% |
| UNH240510P00410000 | 2024-05-01 10:11AM EDT | 410.00 | 1.10 | 0.00 | 3.30 | +1.09 | +191.23% | 3 | 20 | 70.63% |
| UNH240510P00415000 | 2024-04-22 10:14AM EDT | 415.00 | 0.12 | 0.00 | 3.55 | 0.00 | - | 5 | 18 | 67.85% |
| UNH240510P00420000 | 2024-05-01 10:11AM EDT | 420.00 | 1.15 | 0.01 | 0.66 | +1.14 | +200.00% | 2 | 31 | 51.54% |
| UNH240510P00425000 | 2024-04-30 1:51PM EDT | 425.00 | 0.15 | 0.05 | 0.63 | 0.00 | - | 1 | 37 | 47.68% |
| UNH240510P00430000 | 2024-05-01 9:30AM EDT | 430.00 | 0.11 | 0.02 | 0.25 | -0.04 | -26.67% | 10 | 140 | 37.65% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.03 | 0.41 | 0.00 | - | 5 | 171 | 37.70% |
| UNH240510P00440000 | 2024-05-01 9:50AM EDT | 440.00 | 0.19 | 0.10 | 0.56 | +0.04 | +26.67% | 1 | 94 | 36.62% |
| UNH240510P00445000 | 2024-04-26 2:46PM EDT | 445.00 | 0.25 | 0.07 | 1.94 | +0.12 | +92.31% | 4 | 149 | 45.02% |
| UNH240510P00450000 | 2024-04-30 12:54PM EDT | 450.00 | 0.40 | 0.11 | 0.47 | 0.00 | - | 1 | 113 | 28.83% |
| UNH240510P00455000 | 2024-05-01 9:32AM EDT | 455.00 | 0.52 | 0.20 | 0.41 | +0.07 | +15.56% | 12 | 71 | 24.81% |
| UNH240510P00460000 | 2024-04-30 3:10PM EDT | 460.00 | 0.70 | 0.40 | 0.61 | +0.10 | +16.67% | 10 | 98 | 23.54% |
| UNH240510P00465000 | 2024-05-01 10:11AM EDT | 465.00 | 0.94 | 0.71 | 0.95 | -0.02 | -2.08% | 3 | 81 | 22.51% |
| UNH240510P00470000 | 2024-05-01 10:51AM EDT | 470.00 | 1.60 | 1.51 | 1.64 | +0.04 | +2.56% | 21 | 124 | 22.33% |
| UNH240510P00475000 | 2024-05-01 11:01AM EDT | 475.00 | 2.50 | 2.25 | 2.61 | -0.24 | -8.76% | 13 | 114 | 21.86% |
| UNH240510P00477500 | 2024-04-30 3:29PM EDT | 477.50 | 3.45 | 2.85 | 3.25 | 0.00 | - | 15 | 62 | 21.63% |
| UNH240510P00480000 | 2024-05-01 11:01AM EDT | 480.00 | 4.05 | 3.65 | 4.10 | -0.18 | -4.26% | 31 | 147 | 21.72% |
| UNH240510P00482500 | 2024-05-01 11:01AM EDT | 482.50 | 5.00 | 5.00 | 5.20 | -0.42 | -7.68% | 6 | 25 | 22.16% |
| UNH240510P00485000 | 2024-05-01 11:01AM EDT | 485.00 | 6.15 | 6.15 | 6.40 | -0.60 | -8.51% | 34 | 353 | 22.46% |
| UNH240510P00487500 | 2024-05-01 10:55AM EDT | 487.50 | 7.60 | 6.90 | 7.30 | -0.03 | -0.39% | 10 | 9 | 21.39% |
| UNH240510P00490000 | 2024-05-01 10:41AM EDT | 490.00 | 9.10 | 8.65 | 9.35 | -0.55 | -5.70% | 3 | 319 | 23.47% |
| UNH240510P00492500 | 2024-04-30 2:30PM EDT | 492.50 | 12.39 | 10.60 | 11.15 | +1.53 | +14.09% | 1 | 10 | 24.43% |
| UNH240510P00495000 | 2024-05-01 9:44AM EDT | 495.00 | 13.51 | 11.85 | 13.00 | +0.71 | +5.55% | 1 | 84 | 25.21% |
| UNH240510P00497500 | 2024-04-30 1:58PM EDT | 497.50 | 13.54 | 13.20 | 15.00 | 0.00 | - | 19 | 21 | 26.20% |
| UNH240510P00500000 | 2024-04-30 3:47PM EDT | 500.00 | 16.79 | 16.50 | 17.25 | +0.04 | +0.24% | 1 | 50 | 27.84% |
| UNH240510P00505000 | 2024-04-30 3:47PM EDT | 505.00 | 21.45 | 20.45 | 21.95 | 0.00 | - | 4 | 8 | 31.44% |
| UNH240510P00510000 | 2024-04-25 10:30AM EDT | 510.00 | 17.07 | 22.70 | 27.05 | 0.00 | - | 3 | 6 | 36.26% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 28.55 | 34.15 | 0.00 | - | 2 | 0 | 48.99% |
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 520.00 | 26.85 | 33.60 | 39.35 | 0.00 | - | 8 | 1 | 54.14% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 38.60 | 44.40 | 0.00 | - | 2 | 0 | 58.55% |
| UNH240510P00530000 | 2024-05-01 9:39AM EDT | 530.00 | 47.71 | 43.45 | 49.40 | +14.11 | +41.99% | 1 | 0 | 62.62% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 48.45 | 54.40 | 0.00 | - | 1 | 0 | 52.45% |
© 2024 Yahoo. All rights reserved.