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
62,880.64 -907.02 (-1.42%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719C00230000 | 2024-04-10 9:38AM EDT | 230.00 | 229.68 | 263.20 | 271.35 | 0.00 | - | - | 10 | 88.05% |
| UNH240719C00250000 | 2024-04-18 9:32AM EDT | 250.00 | 247.23 | 246.15 | 249.75 | +4.23 | +1.74% | 1 | 1 | 84.13% |
| UNH240719C00280000 | 2024-04-18 1:27PM EDT | 280.00 | 215.42 | 216.40 | 219.95 | 0.00 | - | - | 1 | 73.11% |
| UNH240719C00310000 | 2024-04-16 12:44PM EDT | 310.00 | 165.29 | 186.65 | 188.80 | 0.00 | - | - | 6 | 59.67% |
| UNH240719C00330000 | 2024-04-16 3:43PM EDT | 330.00 | 143.90 | 166.90 | 169.10 | 0.00 | - | - | 4 | 54.15% |
| UNH240719C00350000 | 2024-04-17 9:36AM EDT | 350.00 | 139.40 | 147.25 | 149.45 | 0.00 | - | - | 1 | 52.79% |
| UNH240719C00370000 | 2024-04-11 11:05AM EDT | 370.00 | 81.15 | 126.45 | 129.90 | 0.00 | - | - | 1 | 47.31% |
| UNH240719C00380000 | 2024-04-19 10:12AM EDT | 380.00 | 127.25 | 116.70 | 121.55 | 0.00 | - | 4 | 8 | 48.07% |
| UNH240719C00390000 | 2024-02-29 11:04AM EDT | 390.00 | 114.60 | 106.70 | 112.75 | 0.00 | - | - | 3 | 47.16% |
| UNH240719C00400000 | 2024-04-24 9:55AM EDT | 400.00 | 89.00 | 97.40 | 102.35 | 0.00 | - | 2 | 6 | 42.76% |
| UNH240719C00410000 | 2024-04-16 11:33AM EDT | 410.00 | 68.90 | 88.20 | 91.35 | 0.00 | - | 1 | 3 | 37.27% |
| UNH240719C00420000 | 2024-04-22 1:10PM EDT | 420.00 | 81.00 | 78.60 | 83.50 | 0.00 | - | 1 | 8 | 37.81% |
| UNH240719C00430000 | 2024-04-18 12:03PM EDT | 430.00 | 71.60 | 69.45 | 74.20 | 0.00 | - | 2 | 12 | 35.36% |
| UNH240719C00440000 | 2024-04-19 3:57PM EDT | 440.00 | 69.65 | 60.70 | 63.35 | 0.00 | - | 2 | 68 | 30.40% |
| UNH240719C00450000 | 2024-04-26 3:22PM EDT | 450.00 | 54.30 | 53.65 | 55.05 | +11.48 | +26.81% | 8 | 698 | 29.23% |
| UNH240719C00460000 | 2024-04-25 9:51AM EDT | 460.00 | 43.31 | 45.50 | 46.90 | 0.00 | - | 1 | 295 | 27.82% |
| UNH240719C00470000 | 2024-04-26 3:22PM EDT | 470.00 | 38.40 | 37.60 | 39.10 | +1.35 | +3.64% | 9 | 619 | 26.38% |
| UNH240719C00480000 | 2024-04-25 2:34PM EDT | 480.00 | 31.12 | 30.20 | 31.60 | +0.97 | +3.22% | 2 | 294 | 24.78% |
| UNH240719C00490000 | 2024-04-26 12:39PM EDT | 490.00 | 24.50 | 24.60 | 25.10 | +0.35 | +1.45% | 16 | 370 | 23.68% |
| UNH240719C00500000 | 2024-04-26 3:46PM EDT | 500.00 | 19.55 | 19.15 | 19.45 | +0.90 | +4.83% | 69 | 1,044 | 22.79% |
| UNH240719C00510000 | 2024-04-26 3:06PM EDT | 510.00 | 14.90 | 14.55 | 14.85 | +0.90 | +6.43% | 114 | 362 | 22.23% |
| UNH240719C00520000 | 2024-04-26 3:06PM EDT | 520.00 | 11.07 | 10.80 | 11.10 | -0.18 | -1.60% | 12 | 210 | 21.81% |
| UNH240719C00530000 | 2024-04-26 2:40PM EDT | 530.00 | 8.30 | 7.90 | 8.15 | -0.05 | -0.60% | 16 | 593 | 21.52% |
| UNH240719C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 5.85 | 5.55 | 5.95 | -0.25 | -4.10% | 49 | 581 | 21.42% |
| UNH240719C00550000 | 2024-04-26 2:17PM EDT | 550.00 | 4.25 | 3.60 | 4.30 | +0.30 | +7.59% | 12 | 757 | 21.40% |
| UNH240719C00560000 | 2024-04-26 12:05PM EDT | 560.00 | 2.80 | 2.89 | 3.10 | +0.39 | +16.18% | 2 | 365 | 21.47% |
| UNH240719C00570000 | 2024-04-26 12:50PM EDT | 570.00 | 2.10 | 2.07 | 2.25 | +0.42 | +25.00% | 1 | 70 | 21.66% |
| UNH240719C00580000 | 2024-04-24 3:56PM EDT | 580.00 | 1.20 | 1.48 | 1.66 | 0.00 | - | 11 | 89 | 21.95% |
| UNH240719C00590000 | 2024-04-25 1:55PM EDT | 590.00 | 1.09 | 1.07 | 1.24 | 0.00 | - | 146 | 161 | 22.31% |
| UNH240719C00600000 | 2024-04-26 3:16PM EDT | 600.00 | 0.75 | 0.45 | 1.19 | -0.99 | -56.90% | 1 | 101 | 23.77% |
| UNH240719C00610000 | 2024-03-18 11:20AM EDT | 610.00 | 1.12 | 0.26 | 0.95 | 0.00 | - | 2 | 58 | 24.32% |
| UNH240719C00620000 | 2024-04-18 10:21AM EDT | 620.00 | 0.73 | 0.21 | 0.83 | 0.00 | - | 4 | 31 | 25.21% |
| UNH240719C00630000 | 2024-04-23 10:42AM EDT | 630.00 | 0.40 | 0.16 | 0.74 | 0.00 | - | 5 | 19 | 26.15% |
| UNH240719C00640000 | 2024-04-04 12:50PM EDT | 640.00 | 0.27 | 0.11 | 0.67 | 0.00 | - | 2 | 110 | 27.09% |
| UNH240719C00650000 | 2024-03-11 2:41PM EDT | 650.00 | 0.60 | 0.08 | 0.48 | 0.00 | - | 1 | 16 | 27.01% |
| UNH240719C00670000 | 2024-03-05 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | - | 1 | 29.05% |
| UNH240719C00700000 | 2024-03-14 3:25PM EDT | 700.00 | 0.24 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 32.01% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719P00300000 | 2024-04-16 3:18PM EDT | 300.00 | 0.40 | 0.06 | 0.50 | 0.00 | - | 1 | 15 | 48.58% |
| UNH240719P00310000 | 2024-04-19 10:09AM EDT | 310.00 | 0.29 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 46.12% |
| UNH240719P00330000 | 2024-04-18 10:17AM EDT | 330.00 | 0.29 | 0.11 | 0.65 | 0.00 | - | 5 | 10 | 41.90% |
| UNH240719P00340000 | 2024-04-22 11:54AM EDT | 340.00 | 0.36 | 0.14 | 0.71 | 0.00 | - | 4 | 9 | 39.75% |
| UNH240719P00350000 | 2024-04-19 11:17AM EDT | 350.00 | 0.41 | 0.17 | 0.57 | 0.00 | - | 2 | 12 | 35.80% |
| UNH240719P00360000 | 2024-04-15 9:46AM EDT | 360.00 | 2.35 | 0.21 | 0.82 | 0.00 | - | 1 | 13 | 35.30% |
| UNH240719P00370000 | 2024-04-18 10:38AM EDT | 370.00 | 0.80 | 0.27 | 0.82 | 0.00 | - | 1 | 29 | 32.69% |
| UNH240719P00380000 | 2024-04-19 3:45PM EDT | 380.00 | 0.89 | 0.44 | 1.07 | 0.00 | - | 35 | 187 | 31.63% |
| UNH240719P00390000 | 2024-04-25 10:58AM EDT | 390.00 | 1.01 | 0.85 | 1.38 | 0.00 | - | 1 | 401 | 30.52% |
| UNH240719P00400000 | 2024-04-25 10:58AM EDT | 400.00 | 1.32 | 1.12 | 1.67 | 0.00 | - | 2 | 75 | 29.02% |
| UNH240719P00410000 | 2024-04-25 2:27PM EDT | 410.00 | 1.55 | 1.29 | 1.67 | 0.00 | - | 45 | 95 | 26.31% |
| UNH240719P00420000 | 2024-04-25 2:34PM EDT | 420.00 | 2.07 | 1.97 | 2.16 | 0.00 | - | 4 | 101 | 25.14% |
| UNH240719P00430000 | 2024-04-26 2:17PM EDT | 430.00 | 2.70 | 2.68 | 2.83 | -0.16 | -5.59% | 1 | 218 | 24.06% |
| UNH240719P00440000 | 2024-04-26 10:03AM EDT | 440.00 | 3.70 | 3.55 | 3.75 | -0.10 | -2.63% | 10 | 474 | 23.07% |
| UNH240719P00450000 | 2024-04-26 3:54PM EDT | 450.00 | 4.85 | 4.80 | 5.05 | -0.20 | -3.96% | 207 | 886 | 22.24% |
| UNH240719P00460000 | 2024-04-26 1:59PM EDT | 460.00 | 6.38 | 6.55 | 6.90 | -0.52 | -7.54% | 19 | 440 | 21.62% |
| UNH240719P00470000 | 2024-04-26 2:28PM EDT | 470.00 | 8.70 | 8.75 | 9.05 | -0.55 | -5.95% | 15 | 314 | 20.70% |
| UNH240719P00480000 | 2024-04-26 2:53PM EDT | 480.00 | 11.35 | 11.55 | 12.10 | -0.45 | -3.81% | 70 | 414 | 20.14% |
| UNH240719P00490000 | 2024-04-26 3:53PM EDT | 490.00 | 15.20 | 15.35 | 15.60 | -0.65 | -4.10% | 15 | 230 | 19.26% |
| UNH240719P00500000 | 2024-04-26 3:56PM EDT | 500.00 | 19.70 | 19.70 | 20.00 | -0.90 | -4.37% | 60 | 224 | 18.47% |
| UNH240719P00510000 | 2024-04-26 3:51PM EDT | 510.00 | 25.05 | 25.15 | 25.50 | -0.75 | -2.91% | 145 | 291 | 17.88% |
| UNH240719P00520000 | 2024-04-26 10:46AM EDT | 520.00 | 32.50 | 28.30 | 32.10 | +2.40 | +7.97% | 10 | 54 | 17.52% |
| UNH240719P00530000 | 2024-04-26 10:42AM EDT | 530.00 | 39.80 | 37.85 | 39.40 | -4.96 | -11.08% | 4 | 11 | 16.99% |
| UNH240719P00540000 | 2024-04-04 3:30PM EDT | 540.00 | 84.40 | 46.20 | 47.65 | 0.00 | - | 110 | 0 | 16.77% |
| UNH240719P00550000 | 2024-03-19 10:56AM EDT | 550.00 | 61.33 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 21.17% |
| UNH240719P00560000 | 2024-03-06 11:01AM EDT | 560.00 | 84.50 | 104.00 | 106.15 | 0.00 | - | 2 | 0 | 67.64% |
© 2024 Yahoo. All rights reserved.