Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,085.74 +50.05 (+0.99%) Dow
38,279.55 +463.63 (+1.23%) Nasdaq
15,892.30 +234.47 (+1.50%) Bitcoin USD
59,113.75 -1,257.66 (-2.08%) CMC Crypto 200
1,222.81 -116.26 (-8.67%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00370000 | 2024-04-22 9:39AM EDT | 370.00 | 130.00 | 116.15 | 122.25 | 0.00 | - | 1 | 0 | 54.87% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 390.00 | 59.75 | 96.00 | 102.45 | 0.00 | - | - | 1 | 63.46% |
| UNH240531C00410000 | 2024-04-15 12:08PM EDT | 410.00 | 44.10 | 76.65 | 82.65 | 0.00 | - | - | 2 | 53.45% |
| UNH240531C00415000 | 2024-04-18 2:31PM EDT | 415.00 | 83.00 | 71.60 | 77.65 | 0.00 | - | 2 | 2 | 50.76% |
| UNH240531C00425000 | 2024-04-16 9:45AM EDT | 425.00 | 54.19 | 61.90 | 67.75 | 0.00 | - | 1 | 1 | 45.73% |
| UNH240531C00445000 | 2024-04-18 9:43AM EDT | 445.00 | 53.76 | 42.00 | 47.90 | 0.00 | - | 4 | 27 | 35.34% |
| UNH240531C00450000 | 2024-04-26 11:39AM EDT | 450.00 | 44.35 | 37.25 | 44.30 | 0.00 | - | 1 | 5 | 36.15% |
| UNH240531C00455000 | 2024-04-19 11:17AM EDT | 455.00 | 50.71 | 36.15 | 40.00 | 0.00 | - | 1 | 16 | 34.85% |
| UNH240531C00460000 | 2024-04-23 12:07PM EDT | 460.00 | 34.18 | 31.40 | 33.15 | 0.00 | - | 5 | 3 | 27.55% |
| UNH240531C00465000 | 2024-05-01 2:18PM EDT | 465.00 | 27.01 | 27.60 | 31.75 | +1.43 | +5.59% | 5 | 15 | 32.35% |
| UNH240531C00470000 | 2024-04-29 2:32PM EDT | 470.00 | 25.33 | 23.05 | 24.80 | 0.00 | - | 1 | 26 | 25.06% |
| UNH240531C00475000 | 2024-04-29 12:19PM EDT | 475.00 | 22.40 | 19.45 | 20.80 | 0.00 | - | 1 | 7 | 23.70% |
| UNH240531C00480000 | 2024-05-01 2:13PM EDT | 480.00 | 15.50 | 15.95 | 17.15 | -6.26 | -28.77% | 30 | 27 | 22.61% |
| UNH240531C00485000 | 2024-05-01 2:20PM EDT | 485.00 | 12.70 | 12.95 | 14.10 | +2.00 | +18.69% | 4 | 119 | 22.13% |
| UNH240531C00490000 | 2024-05-01 1:46PM EDT | 490.00 | 11.00 | 10.20 | 11.30 | +2.56 | +30.33% | 1 | 68 | 21.55% |
| UNH240531C00495000 | 2024-04-30 12:55PM EDT | 495.00 | 6.18 | 7.90 | 8.80 | 0.00 | - | 6 | 32 | 20.92% |
| UNH240531C00500000 | 2024-05-01 2:02PM EDT | 500.00 | 6.00 | 6.00 | 6.65 | +1.10 | +22.45% | 9 | 406 | 20.31% |
| UNH240531C00505000 | 2024-04-30 11:22AM EDT | 505.00 | 3.42 | 4.45 | 5.15 | 0.00 | - | 3 | 48 | 20.32% |
| UNH240531C00510000 | 2024-05-01 1:43PM EDT | 510.00 | 3.80 | 3.25 | 3.95 | +1.25 | +49.02% | 11 | 236 | 20.38% |
| UNH240531C00515000 | 2024-05-01 10:10AM EDT | 515.00 | 2.38 | 2.45 | 2.98 | +0.48 | +25.26% | 20 | 56 | 20.42% |
| UNH240531C00520000 | 2024-05-01 11:15AM EDT | 520.00 | 1.86 | 1.76 | 2.32 | +0.46 | +32.86% | 4 | 180 | 20.78% |
| UNH240531C00525000 | 2024-05-01 11:54AM EDT | 525.00 | 1.17 | 1.25 | 2.04 | +0.11 | +10.38% | 6 | 161 | 21.92% |
| UNH240531C00530000 | 2024-05-01 9:42AM EDT | 530.00 | 0.85 | 0.89 | 1.41 | +0.05 | +6.25% | 40 | 211 | 21.53% |
| UNH240531C00535000 | 2024-04-24 3:36PM EDT | 535.00 | 0.91 | 0.63 | 0.96 | 0.00 | - | 5 | 16 | 21.23% |
| UNH240531C00540000 | 2024-04-30 10:12AM EDT | 540.00 | 0.43 | 0.31 | 4.30 | 0.00 | - | 4 | 441 | 34.64% |
| UNH240531C00545000 | 2024-04-26 11:25AM EDT | 545.00 | 0.51 | 0.18 | 0.66 | 0.00 | - | 5 | 23 | 22.61% |
| UNH240531C00550000 | 2024-04-26 11:50AM EDT | 550.00 | 0.50 | 0.00 | 1.38 | 0.00 | - | 3 | 707 | 28.18% |
| UNH240531C00555000 | 2024-04-18 12:23PM EDT | 555.00 | 0.65 | 0.00 | 4.05 | 0.00 | - | - | 11 | 39.73% |
| UNH240531C00565000 | 2024-04-18 11:13AM EDT | 565.00 | 0.68 | 0.00 | 4.35 | 0.00 | - | - | 1 | 44.32% |
| UNH240531C00570000 | 2024-04-22 10:42AM EDT | 570.00 | 0.31 | 0.00 | 4.35 | 0.00 | - | - | 1 | 46.11% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00300000 | 2024-04-15 10:11AM EDT | 300.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | - | 1 | 99.76% |
| UNH240531P00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.24 | 0.00 | 4.35 | 0.00 | - | 1 | 2 | 72.68% |
| UNH240531P00380000 | 2024-04-23 10:38AM EDT | 380.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 57.85% |
| UNH240531P00395000 | 2024-04-19 9:55AM EDT | 395.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 10 | 30 | 50.62% |
| UNH240531P00400000 | 2024-04-16 9:36AM EDT | 400.00 | 0.01 | 0.00 | 4.00 | 0.00 | - | - | 3 | 56.49% |
| UNH240531P00405000 | 2024-04-19 9:55AM EDT | 405.00 | 0.72 | 0.00 | 4.05 | 0.00 | - | 10 | 11 | 54.05% |
| UNH240531P00410000 | 2024-04-19 9:30AM EDT | 410.00 | 0.50 | 0.00 | 4.05 | 0.00 | - | 3 | 12 | 51.43% |
| UNH240531P00415000 | 2024-04-17 12:00PM EDT | 415.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 48.99% |
| UNH240531P00420000 | 2024-04-29 3:57PM EDT | 420.00 | 0.40 | 0.15 | 4.15 | 0.00 | - | 1 | 26 | 46.55% |
| UNH240531P00425000 | 2024-04-16 3:45PM EDT | 425.00 | 1.80 | 0.00 | 4.20 | 0.00 | - | 9 | 8 | 44.09% |
| UNH240531P00430000 | 2024-04-29 2:32PM EDT | 430.00 | 0.53 | 0.20 | 4.30 | 0.00 | - | 8 | 19 | 41.79% |
| UNH240531P00435000 | 2024-04-22 11:26AM EDT | 435.00 | 0.78 | 0.27 | 0.74 | 0.00 | - | 3 | 28 | 24.48% |
| UNH240531P00440000 | 2024-04-29 1:33PM EDT | 440.00 | 0.77 | 0.66 | 0.83 | 0.00 | - | 1 | 34 | 23.07% |
| UNH240531P00445000 | 2024-04-30 12:43PM EDT | 445.00 | 1.21 | 0.83 | 1.06 | 0.00 | - | 2 | 42 | 22.30% |
| UNH240531P00450000 | 2024-05-01 9:30AM EDT | 450.00 | 2.00 | 1.10 | 1.31 | +0.57 | +39.86% | 1 | 62 | 21.33% |
| UNH240531P00455000 | 2024-05-01 10:23AM EDT | 455.00 | 1.78 | 1.21 | 1.68 | +0.13 | +7.88% | 1 | 90 | 20.55% |
| UNH240531P00460000 | 2024-05-01 12:27PM EDT | 460.00 | 2.21 | 1.81 | 2.20 | -0.29 | -11.60% | 3 | 64 | 19.90% |
| UNH240531P00465000 | 2024-04-30 11:12AM EDT | 465.00 | 3.20 | 2.45 | 2.87 | 0.00 | - | 5 | 78 | 19.25% |
| UNH240531P00470000 | 2024-05-01 12:27PM EDT | 470.00 | 3.87 | 3.15 | 3.55 | -0.61 | -13.62% | 2 | 78 | 18.17% |
| UNH240531P00475000 | 2024-05-01 2:31PM EDT | 475.00 | 4.92 | 4.40 | 4.85 | -1.23 | -20.00% | 34 | 50 | 17.97% |
| UNH240531P00480000 | 2024-05-01 2:31PM EDT | 480.00 | 6.42 | 5.60 | 6.70 | -0.70 | -9.83% | 1 | 80 | 18.17% |
| UNH240531P00485000 | 2024-04-30 1:34PM EDT | 485.00 | 9.28 | 7.50 | 8.30 | 0.00 | - | 6 | 93 | 17.24% |
| UNH240531P00490000 | 2024-05-01 10:45AM EDT | 490.00 | 11.69 | 9.50 | 10.60 | +0.44 | +3.91% | 3 | 77 | 16.88% |
| UNH240531P00495000 | 2024-05-01 12:02PM EDT | 495.00 | 13.22 | 12.50 | 13.80 | -2.37 | -15.20% | 1 | 29 | 17.40% |
| UNH240531P00500000 | 2024-04-25 10:57AM EDT | 500.00 | 13.00 | 15.50 | 16.80 | 0.00 | - | 5 | 14 | 16.85% |
| UNH240531P00505000 | 2024-04-25 10:13AM EDT | 505.00 | 17.20 | 19.00 | 20.40 | 0.00 | - | 7 | 16 | 16.72% |
| UNH240531P00510000 | 2024-04-30 2:24PM EDT | 510.00 | 26.50 | 22.15 | 24.40 | 0.00 | - | 2 | 5 | 16.79% |
| UNH240531P00520000 | 2024-04-23 2:30PM EDT | 520.00 | 33.83 | 30.90 | 33.75 | 0.00 | - | 1 | 3 | 19.18% |
| UNH240531P00525000 | 2024-04-23 2:30PM EDT | 525.00 | 38.51 | 34.95 | 38.65 | 0.00 | - | 1 | 1 | 20.79% |
© 2024 Yahoo. All rights reserved.