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
8,123.88 -20.25 (-0.25%) Bitcoin USD
57,410.45 -3,546.52 (-5.82%) CMC Crypto 200
1,195.61 -143.46 (-10.72%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00390000 | 2024-04-12 3:33PM EDT | 390.00 | 52.72 | 95.10 | 97.80 | 0.00 | - | 4 | 4 | 53.26% |
| UNH240524C00400000 | 2024-04-12 3:33PM EDT | 400.00 | 43.94 | 85.15 | 87.95 | 0.00 | - | 4 | 4 | 57.42% |
| UNH240524C00405000 | 2024-04-12 3:18PM EDT | 405.00 | 39.42 | 80.20 | 82.95 | 0.00 | - | 2 | 1 | 54.58% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 410.00 | 55.85 | 75.25 | 78.00 | 0.00 | - | 2 | 1 | 52.00% |
| UNH240524C00415000 | 2024-04-16 9:31AM EDT | 415.00 | 63.60 | 70.30 | 73.00 | 0.00 | - | - | 2 | 49.18% |
| UNH240524C00420000 | 2024-04-15 12:08PM EDT | 420.00 | 35.10 | 65.35 | 68.15 | 0.00 | - | 2 | 2 | 47.03% |
| UNH240524C00425000 | 2024-04-18 3:14PM EDT | 425.00 | 74.95 | 60.45 | 63.15 | 0.00 | - | - | 1 | 44.19% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 430.00 | 76.41 | 55.50 | 58.40 | 0.00 | - | 2 | 0 | 42.35% |
| UNH240524C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 69.10 | 50.70 | 53.40 | 0.00 | - | 1 | 2 | 39.46% |
| UNH240524C00440000 | 2024-05-01 9:30AM EDT | 440.00 | 40.30 | 45.85 | 48.75 | -14.33 | -26.23% | 2 | 6 | 37.81% |
| UNH240524C00445000 | 2024-04-22 2:18PM EDT | 445.00 | 54.47 | 41.00 | 43.70 | 0.00 | - | 1 | 8 | 34.65% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 47.00 | 36.00 | 39.20 | 0.00 | - | 1 | 11 | 33.22% |
| UNH240524C00455000 | 2024-04-19 9:42AM EDT | 455.00 | 46.50 | 32.15 | 34.20 | 0.00 | - | 1 | 272 | 30.10% |
| UNH240524C00460000 | 2024-04-24 3:38PM EDT | 460.00 | 32.00 | 27.40 | 28.80 | 0.00 | - | 3 | 13 | 25.78% |
| UNH240524C00465000 | 2024-04-17 3:58PM EDT | 465.00 | 21.94 | 22.65 | 24.35 | -0.96 | -4.19% | 5 | 11 | 24.04% |
| UNH240524C00470000 | 2024-04-30 3:01PM EDT | 470.00 | 19.39 | 19.25 | 20.65 | 0.00 | - | 5 | 28 | 23.74% |
| UNH240524C00475000 | 2024-04-26 1:31PM EDT | 475.00 | 26.10 | 15.85 | 16.60 | 0.00 | - | 10 | 22 | 22.06% |
| UNH240524C00480000 | 2024-04-30 3:22PM EDT | 480.00 | 9.66 | 12.60 | 13.20 | -2.54 | -20.82% | 1 | 45 | 21.22% |
| UNH240524C00485000 | 2024-04-30 3:01PM EDT | 485.00 | 9.47 | 9.80 | 10.20 | 0.00 | - | 17 | 30 | 20.50% |
| UNH240524C00490000 | 2024-04-30 10:44AM EDT | 490.00 | 7.25 | 7.45 | 7.75 | 0.00 | - | 1 | 60 | 20.11% |
| UNH240524C00495000 | 2024-05-01 9:32AM EDT | 495.00 | 4.00 | 5.40 | 5.80 | -1.25 | -23.81% | 22 | 51 | 19.93% |
| UNH240524C00500000 | 2024-04-30 3:34PM EDT | 500.00 | 3.40 | 3.90 | 4.25 | -0.25 | -6.85% | 1 | 124 | 19.84% |
| UNH240524C00505000 | 2024-05-01 9:30AM EDT | 505.00 | 2.40 | 2.72 | 3.15 | -0.21 | -8.05% | 3 | 76 | 20.05% |
| UNH240524C00510000 | 2024-04-30 1:19PM EDT | 510.00 | 2.00 | 1.70 | 2.31 | 0.00 | - | 17 | 106 | 20.29% |
| UNH240524C00515000 | 2024-05-01 9:30AM EDT | 515.00 | 1.11 | 0.91 | 1.73 | -0.27 | -19.57% | 5 | 290 | 20.73% |
| UNH240524C00520000 | 2024-05-01 9:31AM EDT | 520.00 | 1.09 | 0.95 | 1.35 | +0.10 | +10.10% | 101 | 571 | 21.42% |
| UNH240524C00525000 | 2024-05-01 9:31AM EDT | 525.00 | 0.78 | 0.65 | 0.91 | +0.08 | +11.43% | 106 | 702 | 21.31% |
| UNH240524C00530000 | 2024-04-30 2:11PM EDT | 530.00 | 0.48 | 0.44 | 0.72 | 0.00 | - | 19 | 87 | 22.05% |
| UNH240524C00535000 | 2024-04-26 3:36PM EDT | 535.00 | 0.92 | 0.15 | 0.71 | 0.00 | - | 1 | 22 | 23.78% |
| UNH240524C00540000 | 2024-04-29 10:33AM EDT | 540.00 | 0.50 | 0.16 | 0.66 | 0.00 | - | 3 | 23 | 25.16% |
| UNH240524C00545000 | 2024-04-29 9:46AM EDT | 545.00 | 0.51 | 0.07 | 0.50 | 0.00 | - | 5 | 9 | 25.48% |
| UNH240524C00550000 | 2024-04-25 1:27PM EDT | 550.00 | 0.07 | 0.04 | 0.65 | 0.00 | - | 1 | 12 | 28.43% |
| UNH240524C00560000 | 2024-04-19 12:24PM EDT | 560.00 | 0.61 | 0.01 | 0.58 | 0.00 | - | 1 | 1 | 30.99% |
| UNH240524C00570000 | 2024-04-19 12:24PM EDT | 570.00 | 0.41 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 32.86% |
| UNH240524C00575000 | 2024-04-19 12:24PM EDT | 575.00 | 0.39 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 35.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00340000 | 2024-04-23 2:00PM EDT | 340.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 61.23% |
| UNH240524P00370000 | 2024-04-16 1:16PM EDT | 370.00 | 0.90 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 53.69% |
| UNH240524P00380000 | 2024-04-26 12:44PM EDT | 380.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 49.41% |
| UNH240524P00390000 | 2024-04-26 12:44PM EDT | 390.00 | 0.36 | 0.05 | 0.60 | 0.00 | - | 2 | 12 | 45.41% |
| UNH240524P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.41 | 0.00 | 0.62 | 0.00 | - | 12 | 17 | 43.41% |
| UNH240524P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.79 | 0.05 | 0.19 | 0.00 | - | 2 | 22 | 34.23% |
| UNH240524P00405000 | 2024-04-30 2:05PM EDT | 405.00 | 0.08 | 0.02 | 0.26 | 0.00 | - | 2 | 10 | 33.79% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 410.00 | 0.45 | 0.03 | 0.28 | 0.00 | - | 1 | 13 | 32.13% |
| UNH240524P00415000 | 2024-04-26 1:48PM EDT | 415.00 | 0.15 | 0.05 | 0.46 | 0.00 | - | 1 | 13 | 32.69% |
| UNH240524P00420000 | 2024-04-25 11:32AM EDT | 420.00 | 0.26 | 0.07 | 0.68 | 0.00 | - | 4 | 18 | 32.86% |
| UNH240524P00425000 | 2024-04-17 1:18PM EDT | 425.00 | 0.81 | 0.09 | 0.31 | 0.00 | - | 17 | 21 | 26.61% |
| UNH240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 0.45 | 0.13 | 0.91 | 0.00 | - | 1 | 136 | 30.20% |
| UNH240524P00435000 | 2024-04-25 3:50PM EDT | 435.00 | 0.92 | 0.18 | 0.63 | 0.00 | - | 15 | 20 | 25.78% |
| UNH240524P00440000 | 2024-04-26 10:38AM EDT | 440.00 | 0.68 | 0.26 | 0.67 | 0.00 | - | 10 | 38 | 23.89% |
| UNH240524P00445000 | 2024-04-29 11:51AM EDT | 445.00 | 0.60 | 0.71 | 0.84 | 0.00 | - | 1 | 72 | 22.78% |
| UNH240524P00450000 | 2024-04-30 11:27AM EDT | 450.00 | 1.08 | 0.96 | 1.22 | 0.00 | - | 24 | 55 | 22.47% |
| UNH240524P00455000 | 2024-04-30 10:42AM EDT | 455.00 | 1.39 | 1.33 | 1.74 | 0.00 | - | 2 | 67 | 22.16% |
| UNH240524P00460000 | 2024-04-30 11:27AM EDT | 460.00 | 2.00 | 1.82 | 2.00 | 0.00 | - | 27 | 82 | 20.39% |
| UNH240524P00465000 | 2024-04-30 11:35AM EDT | 465.00 | 2.76 | 2.47 | 2.74 | 0.00 | - | 1 | 63 | 19.81% |
| UNH240524P00470000 | 2024-04-30 11:35AM EDT | 470.00 | 5.00 | 3.45 | 3.85 | +1.26 | +33.69% | 2 | 36 | 19.56% |
| UNH240524P00475000 | 2024-05-01 9:57AM EDT | 475.00 | 5.15 | 4.30 | 5.05 | -0.36 | -6.53% | 2 | 50 | 18.78% |
| UNH240524P00480000 | 2024-05-01 9:50AM EDT | 480.00 | 6.75 | 6.45 | 6.80 | 0.00 | - | 2 | 41 | 18.45% |
| UNH240524P00485000 | 2024-04-30 11:55AM EDT | 485.00 | 8.88 | 8.50 | 9.00 | -0.10 | -1.11% | 1 | 45 | 18.20% |
| UNH240524P00490000 | 2024-04-30 3:37PM EDT | 490.00 | 11.87 | 11.05 | 11.85 | 0.00 | - | 8 | 46 | 18.39% |
| UNH240524P00495000 | 2024-04-29 9:38AM EDT | 495.00 | 7.75 | 13.95 | 14.75 | 0.00 | - | 2 | 17 | 17.79% |
| UNH240524P00500000 | 2024-04-29 2:05PM EDT | 500.00 | 13.80 | 17.30 | 18.75 | 0.00 | - | 22 | 31 | 18.79% |
| UNH240524P00505000 | 2024-04-26 2:57PM EDT | 505.00 | 13.50 | 21.50 | 22.90 | 0.00 | - | 2 | 15 | 19.55% |
| UNH240524P00510000 | 2024-05-01 9:39AM EDT | 510.00 | 28.35 | 25.85 | 27.85 | +11.87 | +72.03% | 1 | 12 | 22.11% |
| UNH240524P00515000 | 2024-04-23 12:28PM EDT | 515.00 | 26.57 | 29.25 | 31.80 | 0.00 | - | 4 | 2 | 21.22% |
| UNH240524P00520000 | 2024-04-22 3:51PM EDT | 520.00 | 28.08 | 33.80 | 36.70 | 0.00 | - | 3 | 4 | 23.12% |
| UNH240524P00525000 | 2024-04-29 10:30AM EDT | 525.00 | 32.75 | 38.70 | 41.70 | 0.00 | - | 1 | 0 | 25.30% |
| UNH240524P00535000 | 2024-04-10 10:34AM EDT | 535.00 | 82.00 | 48.85 | 51.70 | 0.00 | - | - | 0 | 29.47% |
© 2024 Yahoo. All rights reserved.