Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,715.66 +526.08 (+0.83%) CMC Crypto 200
1,394.96 -1.57 (-0.11%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00230000 | 2024-04-10 9:38AM EDT | 230.00 | 228.98 | 265.80 | 268.35 | 0.00 | - | 10 | 8 | 106.73% |
| UNH240621C00240000 | 2024-04-17 1:22PM EDT | 240.00 | 246.00 | 256.10 | 258.30 | 0.00 | - | 1 | 33 | 102.69% |
| UNH240621C00250000 | 2024-01-09 4:25PM EDT | 250.00 | 291.80 | 271.60 | 274.85 | 0.00 | - | 4 | 3 | 202.11% |
| UNH240621C00260000 | 2024-01-25 11:31AM EDT | 260.00 | 232.29 | 268.95 | 271.90 | 0.00 | - | 1 | 2 | 212.73% |
| UNH240621C00270000 | 2023-12-01 11:54AM EDT | 270.00 | 289.25 | 260.15 | 264.30 | 0.00 | - | 4 | 8 | 208.04% |
| UNH240621C00280000 | 2023-11-30 12:35PM EDT | 280.00 | 274.10 | 250.55 | 253.70 | 0.00 | - | - | 1 | 198.73% |
| UNH240621C00300000 | 2024-04-08 2:20PM EDT | 300.00 | 160.05 | 195.20 | 198.85 | 0.00 | - | 1 | 4 | 73.01% |
| UNH240621C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 173.60 | 186.60 | 188.90 | 0.00 | - | - | 7 | 73.91% |
| UNH240621C00320000 | 2024-04-17 3:51PM EDT | 320.00 | 162.81 | 176.70 | 179.00 | 0.00 | - | - | 36 | 70.26% |
| UNH240621C00330000 | 2024-04-17 3:56PM EDT | 330.00 | 152.92 | 166.80 | 169.10 | 0.00 | - | 7 | 8 | 66.66% |
| UNH240621C00340000 | 2024-04-08 9:34AM EDT | 340.00 | 119.80 | 156.95 | 159.10 | 0.00 | - | 1 | 31 | 62.96% |
| UNH240621C00350000 | 2024-04-02 12:49PM EDT | 350.00 | 106.90 | 147.00 | 149.30 | 0.00 | - | 4 | 15 | 59.57% |
| UNH240621C00360000 | 2023-07-19 9:30AM EDT | 360.00 | 168.00 | 154.45 | 158.05 | 0.00 | - | 1 | 3 | 104.66% |
| UNH240621C00370000 | 2024-04-12 11:34AM EDT | 370.00 | 75.80 | 127.20 | 129.40 | 0.00 | - | 52 | 51 | 52.39% |
| UNH240621C00380000 | 2024-04-19 12:27PM EDT | 380.00 | 129.00 | 117.30 | 119.65 | 0.00 | - | 1 | 31 | 53.50% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 390.00 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 117.55% |
| UNH240621C00400000 | 2024-04-19 10:42AM EDT | 400.00 | 105.00 | 97.60 | 100.00 | 0.00 | - | 6 | 50 | 46.51% |
| UNH240621C00410000 | 2024-04-16 12:28PM EDT | 410.00 | 69.17 | 87.85 | 90.05 | 0.00 | - | 1 | 57 | 42.65% |
| UNH240621C00420000 | 2024-04-19 12:28PM EDT | 420.00 | 89.72 | 78.00 | 80.40 | 0.00 | - | 2 | 87 | 39.56% |
| UNH240621C00430000 | 2024-04-25 1:20PM EDT | 430.00 | 68.50 | 68.30 | 70.75 | 0.00 | - | 1 | 137 | 36.36% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 440.00 | 58.95 | 59.05 | 61.00 | 0.00 | - | 26 | 360 | 32.82% |
| UNH240621C00450000 | 2024-04-26 2:53PM EDT | 450.00 | 51.60 | 50.10 | 51.85 | +2.26 | +4.58% | 3 | 318 | 30.33% |
| UNH240621C00460000 | 2024-04-26 3:08PM EDT | 460.00 | 42.30 | 41.20 | 42.65 | +2.15 | +5.35% | 1 | 356 | 27.40% |
| UNH240621C00470000 | 2024-04-26 3:30PM EDT | 470.00 | 33.70 | 32.25 | 33.95 | +6.58 | +24.26% | 8 | 1,660 | 24.88% |
| UNH240621C00480000 | 2024-04-26 3:44PM EDT | 480.00 | 25.67 | 24.75 | 26.60 | +1.82 | +7.63% | 9 | 1,499 | 23.69% |
| UNH240621C00490000 | 2024-04-26 3:39PM EDT | 490.00 | 19.27 | 18.80 | 19.20 | +1.02 | +5.59% | 60 | 1,892 | 21.48% |
| UNH240621C00500000 | 2024-04-26 2:39PM EDT | 500.00 | 13.88 | 13.30 | 13.60 | +1.28 | +10.16% | 32 | 2,733 | 20.52% |
| UNH240621C00510000 | 2024-04-26 3:36PM EDT | 510.00 | 9.45 | 9.00 | 9.30 | +0.80 | +9.25% | 90 | 2,775 | 19.96% |
| UNH240621C00520000 | 2024-04-26 3:55PM EDT | 520.00 | 6.15 | 5.90 | 6.15 | +0.45 | +7.89% | 42 | 2,149 | 19.65% |
| UNH240621C00530000 | 2024-04-26 3:51PM EDT | 530.00 | 4.00 | 3.35 | 4.00 | +0.25 | +6.67% | 43 | 1,351 | 19.61% |
| UNH240621C00540000 | 2024-04-26 3:08PM EDT | 540.00 | 2.51 | 2.32 | 2.52 | +0.25 | +11.06% | 41 | 2,129 | 19.60% |
| UNH240621C00550000 | 2024-04-26 2:38PM EDT | 550.00 | 1.59 | 1.47 | 1.55 | +0.27 | +20.45% | 59 | 2,118 | 19.64% |
| UNH240621C00560000 | 2024-04-26 3:37PM EDT | 560.00 | 0.97 | 0.89 | 1.00 | -0.02 | -2.02% | 19 | 412 | 20.02% |
| UNH240621C00570000 | 2024-04-25 3:39PM EDT | 570.00 | 0.54 | 0.33 | 0.70 | 0.00 | - | 16 | 736 | 20.73% |
| UNH240621C00580000 | 2024-04-19 3:43PM EDT | 580.00 | 0.97 | 0.15 | 0.70 | 0.00 | - | 33 | 1,187 | 22.75% |
| UNH240621C00590000 | 2024-04-24 11:02AM EDT | 590.00 | 0.15 | 0.22 | 0.58 | 0.00 | - | 3 | 432 | 23.93% |
| UNH240621C00600000 | 2024-04-25 1:44PM EDT | 600.00 | 0.17 | 0.06 | 0.20 | 0.00 | - | 55 | 831 | 22.00% |
| UNH240621C00610000 | 2024-04-25 3:16PM EDT | 610.00 | 0.15 | 0.04 | 0.30 | 0.00 | - | 1 | 456 | 24.95% |
| UNH240621C00620000 | 2024-04-18 1:52PM EDT | 620.00 | 0.19 | 0.10 | 0.45 | 0.00 | - | 5 | 600 | 28.20% |
| UNH240621C00630000 | 2024-04-24 11:16AM EDT | 630.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 2 | 243 | 29.87% |
| UNH240621C00640000 | 2024-04-19 3:58PM EDT | 640.00 | 0.18 | 0.01 | 0.43 | 0.00 | - | 2 | 1,261 | 31.28% |
| UNH240621C00650000 | 2024-04-22 1:05PM EDT | 650.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | 13 | 221 | 32.64% |
| UNH240621C00660000 | 2024-04-16 9:32AM EDT | 660.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 5 | 175 | 33.94% |
| UNH240621C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 1 | 73 | 35.16% |
| UNH240621C00680000 | 2024-03-05 3:22PM EDT | 680.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 75 | 37.38% |
| UNH240621C00700000 | 2024-04-15 2:39PM EDT | 700.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 6 | 80 | 38.99% |
| UNH240621C00720000 | 2024-03-26 9:39AM EDT | 720.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 108 | 40.48% |
| UNH240621C00740000 | 2024-03-25 12:54PM EDT | 740.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 187 | 44.24% |
| UNH240621C00760000 | 2024-02-27 10:59AM EDT | 760.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 215 | 46.88% |
| UNH240621C00780000 | 2024-01-17 2:14PM EDT | 780.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 368 | 42.48% |
| UNH240621C00800000 | 2024-04-16 9:51AM EDT | 800.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 265 | 50.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00230000 | 2024-04-24 3:22PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 68.36% |
| UNH240621P00240000 | 2024-04-23 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 5 | 234 | 74.95% |
| UNH240621P00250000 | 2024-03-15 2:27PM EDT | 250.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,179 | 65.63% |
| UNH240621P00260000 | 2024-03-01 11:34AM EDT | 260.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 258 | 67.63% |
| UNH240621P00270000 | 2024-04-04 2:26PM EDT | 270.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 58.79% |
| UNH240621P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.39 | 0.00 | - | 1 | 150 | 59.77% |
| UNH240621P00290000 | 2024-03-05 4:51PM EDT | 290.00 | 0.32 | 0.11 | 0.58 | 0.00 | - | 10 | 238 | 60.55% |
| UNH240621P00300000 | 2024-04-22 3:53PM EDT | 300.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 495 | 53.27% |
| UNH240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 252 | 50.10% |
| UNH240621P00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.10 | 0.02 | 0.42 | 0.00 | - | 1 | 156 | 51.81% |
| UNH240621P00330000 | 2024-04-18 11:56AM EDT | 330.00 | 0.15 | 0.03 | 0.42 | -0.01 | -6.25% | 2 | 329 | 48.54% |
| UNH240621P00340000 | 2024-04-19 10:24AM EDT | 340.00 | 0.27 | 0.04 | 0.46 | 0.00 | - | 6 | 167 | 45.95% |
| UNH240621P00350000 | 2024-04-26 1:08PM EDT | 350.00 | 0.19 | 0.10 | 0.46 | -0.08 | -29.63% | 2 | 260 | 42.82% |
| UNH240621P00360000 | 2024-04-18 10:52AM EDT | 360.00 | 0.34 | 0.07 | 0.54 | 0.00 | - | 2 | 237 | 40.75% |
| UNH240621P00370000 | 2024-04-18 3:32PM EDT | 370.00 | 0.56 | 0.09 | 0.59 | 0.00 | - | 4 | 314 | 38.23% |
| UNH240621P00380000 | 2024-04-26 11:03AM EDT | 380.00 | 0.34 | 0.13 | 0.50 | +0.03 | +9.68% | 10 | 121 | 34.28% |
| UNH240621P00390000 | 2024-04-26 1:09PM EDT | 390.00 | 0.44 | 0.32 | 0.55 | +0.06 | +15.79% | 21 | 626 | 31.86% |
| UNH240621P00400000 | 2024-04-26 2:51PM EDT | 400.00 | 0.52 | 0.35 | 0.63 | +0.04 | +8.33% | 14 | 545 | 29.64% |
| UNH240621P00410000 | 2024-04-26 9:52AM EDT | 410.00 | 0.66 | 0.42 | 0.87 | -0.03 | -4.35% | 21 | 317 | 28.37% |
| UNH240621P00420000 | 2024-04-26 1:23PM EDT | 420.00 | 0.93 | 0.74 | 1.13 | +0.03 | +3.33% | 1 | 2,811 | 26.76% |
| UNH240621P00430000 | 2024-04-26 3:38PM EDT | 430.00 | 1.04 | 1.06 | 1.20 | -0.06 | -5.45% | 44 | 1,495 | 23.98% |
| UNH240621P00440000 | 2024-04-26 3:29PM EDT | 440.00 | 1.53 | 1.52 | 1.66 | -0.13 | -7.83% | 58 | 836 | 22.56% |
| UNH240621P00450000 | 2024-04-26 3:39PM EDT | 450.00 | 2.23 | 2.22 | 2.37 | -0.07 | -3.04% | 58 | 1,336 | 21.31% |
| UNH240621P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 3.30 | 3.30 | 3.55 | -0.34 | -9.34% | 64 | 980 | 20.39% |
| UNH240621P00470000 | 2024-04-26 3:44PM EDT | 470.00 | 5.00 | 4.95 | 5.25 | -0.50 | -9.09% | 43 | 1,636 | 19.47% |
| UNH240621P00480000 | 2024-04-26 3:41PM EDT | 480.00 | 7.30 | 7.40 | 7.65 | -0.90 | -10.98% | 76 | 1,943 | 18.56% |
| UNH240621P00490000 | 2024-04-26 3:02PM EDT | 490.00 | 10.97 | 10.90 | 11.10 | -0.83 | -7.03% | 107 | 989 | 17.84% |
| UNH240621P00500000 | 2024-04-26 3:49PM EDT | 500.00 | 15.27 | 15.45 | 15.75 | -1.58 | -9.38% | 6 | 986 | 17.26% |
| UNH240621P00510000 | 2024-04-26 3:08PM EDT | 510.00 | 20.62 | 21.20 | 21.65 | -0.43 | -2.04% | 9 | 1,001 | 16.76% |
| UNH240621P00520000 | 2024-04-26 1:53PM EDT | 520.00 | 27.10 | 27.55 | 28.85 | -7.30 | -21.22% | 3 | 582 | 16.51% |
| UNH240621P00530000 | 2024-04-26 11:58AM EDT | 530.00 | 36.63 | 35.20 | 36.90 | -0.82 | -2.19% | 1 | 329 | 16.05% |
| UNH240621P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 53.05 | 43.75 | 46.20 | 0.00 | - | 3 | 108 | 17.08% |
| UNH240621P00550000 | 2024-04-24 3:34PM EDT | 550.00 | 62.35 | 53.40 | 55.95 | 0.00 | - | 470 | 48 | 18.84% |
| UNH240621P00560000 | 2024-04-24 2:57PM EDT | 560.00 | 74.45 | 63.30 | 65.95 | 0.00 | - | 261 | 17 | 21.24% |
| UNH240621P00570000 | 2024-02-05 10:48AM EDT | 570.00 | 64.50 | 93.65 | 97.30 | 0.00 | - | 2 | 9 | 60.18% |
| UNH240621P00580000 | 2024-03-05 10:59AM EDT | 580.00 | 102.08 | 116.80 | 122.10 | 0.00 | - | 5 | 0 | 83.44% |
| UNH240621P00590000 | 2024-01-17 11:47AM EDT | 590.00 | 64.50 | 68.40 | 71.75 | 0.00 | - | 59 | 0 | 0.00% |
| UNH240621P00600000 | 2024-03-05 3:23PM EDT | 600.00 | 128.35 | 141.10 | 149.15 | 0.00 | - | 1 | 0 | 98.11% |
| UNH240621P00610000 | 2024-01-10 3:25PM EDT | 610.00 | 73.10 | 90.10 | 94.60 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240621P00620000 | 2024-01-22 10:33AM EDT | 620.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240621P00650000 | 2024-01-18 10:38AM EDT | 650.00 | 147.25 | 126.25 | 130.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621P00700000 | 2023-03-07 2:59PM EDT | 700.00 | 228.19 | 182.00 | 192.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.