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
63,243.50 -737.35 (-1.15%) 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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00240000 | 2024-04-02 12:13PM EDT | 240.00 | 217.09 | 255.95 | 261.10 | 0.00 | - | - | 0 | 69.64% |
| UNH240920C00250000 | 2024-04-16 9:36AM EDT | 250.00 | 224.50 | 247.80 | 251.35 | 0.00 | - | - | 2 | 70.39% |
| UNH240920C00270000 | 2024-01-17 3:34PM EDT | 270.00 | 262.95 | 254.75 | 259.85 | 0.00 | - | - | 1 | 119.49% |
| UNH240920C00290000 | 2024-04-03 3:24PM EDT | 290.00 | 175.10 | 208.55 | 212.45 | 0.00 | - | 2 | 2 | 59.96% |
| UNH240920C00300000 | 2024-04-03 3:24PM EDT | 300.00 | 165.55 | 198.80 | 202.75 | 0.00 | - | 2 | 4 | 57.56% |
| UNH240920C00330000 | 2024-02-13 3:03PM EDT | 330.00 | 195.84 | 163.50 | 170.50 | 0.00 | - | 1 | 1 | 47.90% |
| UNH240920C00350000 | 2024-04-23 9:35AM EDT | 350.00 | 145.00 | 150.45 | 154.35 | 0.00 | - | 1 | 179 | 49.83% |
| UNH240920C00360000 | 2024-04-03 9:53AM EDT | 360.00 | 109.10 | 139.40 | 144.80 | 0.00 | - | 2 | 3 | 47.56% |
| UNH240920C00370000 | 2024-04-15 10:48AM EDT | 370.00 | 87.00 | 131.25 | 135.30 | 0.00 | - | 5 | 6 | 45.36% |
| UNH240920C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 78.30 | 121.75 | 125.75 | 0.00 | - | 5 | 12 | 43.05% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 99.80 | 112.10 | 117.80 | 0.00 | - | 4 | 11 | 42.91% |
| UNH240920C00400000 | 2024-04-24 9:33AM EDT | 400.00 | 94.20 | 102.00 | 108.60 | 0.00 | - | 2 | 84 | 40.88% |
| UNH240920C00410000 | 2024-04-15 3:08PM EDT | 410.00 | 55.60 | 93.90 | 98.00 | 0.00 | - | 26 | 33 | 37.11% |
| UNH240920C00420000 | 2024-04-18 11:39AM EDT | 420.00 | 86.81 | 85.10 | 87.55 | 0.00 | - | 4 | 30 | 33.59% |
| UNH240920C00430000 | 2024-04-25 1:58PM EDT | 430.00 | 78.97 | 77.10 | 78.80 | 0.00 | - | 3 | 71 | 32.01% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 440.00 | 70.49 | 68.65 | 70.15 | 0.00 | - | 3 | 60 | 30.38% |
| UNH240920C00450000 | 2024-04-26 3:59PM EDT | 450.00 | 61.85 | 59.75 | 62.15 | +2.52 | +4.25% | 1 | 146 | 29.20% |
| UNH240920C00460000 | 2024-04-26 3:43PM EDT | 460.00 | 53.80 | 52.85 | 54.35 | +1.80 | +3.46% | 6 | 918 | 27.97% |
| UNH240920C00470000 | 2024-04-26 3:44PM EDT | 470.00 | 46.30 | 45.55 | 47.00 | +5.20 | +12.65% | 4 | 799 | 26.85% |
| UNH240920C00480000 | 2024-04-25 9:49AM EDT | 480.00 | 37.70 | 38.90 | 39.85 | 0.00 | - | 1 | 394 | 25.60% |
| UNH240920C00490000 | 2024-04-26 3:44PM EDT | 490.00 | 33.30 | 32.75 | 33.50 | +0.50 | +1.52% | 7 | 342 | 24.67% |
| UNH240920C00500000 | 2024-04-26 3:57PM EDT | 500.00 | 27.52 | 27.35 | 27.70 | +1.44 | +5.52% | 33 | 302 | 23.80% |
| UNH240920C00510000 | 2024-04-26 3:37PM EDT | 510.00 | 22.99 | 22.35 | 22.80 | +1.34 | +6.19% | 14 | 487 | 23.23% |
| UNH240920C00520000 | 2024-04-26 12:31PM EDT | 520.00 | 17.81 | 18.05 | 18.40 | -0.99 | -5.27% | 14 | 661 | 22.64% |
| UNH240920C00530000 | 2024-04-26 3:59PM EDT | 530.00 | 14.50 | 14.35 | 14.80 | +0.55 | +3.94% | 13 | 459 | 22.27% |
| UNH240920C00540000 | 2024-04-26 2:52PM EDT | 540.00 | 11.75 | 11.30 | 11.65 | +0.55 | +4.91% | 5 | 612 | 21.85% |
| UNH240920C00550000 | 2024-04-26 1:00PM EDT | 550.00 | 8.85 | 8.75 | 9.10 | -0.45 | -4.84% | 31 | 1,279 | 21.54% |
| UNH240920C00560000 | 2024-04-26 1:28PM EDT | 560.00 | 7.20 | 6.75 | 7.05 | +0.11 | +1.55% | 43 | 450 | 21.31% |
| UNH240920C00570000 | 2024-04-19 1:52PM EDT | 570.00 | 8.96 | 5.20 | 5.50 | 0.00 | - | 18 | 555 | 21.23% |
| UNH240920C00580000 | 2024-04-26 1:41PM EDT | 580.00 | 4.15 | 3.85 | 4.25 | +0.30 | +7.79% | 2 | 201 | 21.16% |
| UNH240920C00590000 | 2024-04-25 2:29PM EDT | 590.00 | 3.00 | 2.69 | 3.35 | 0.00 | - | 12 | 426 | 21.27% |
| UNH240920C00600000 | 2024-04-23 2:50PM EDT | 600.00 | 1.72 | 2.23 | 2.54 | 0.00 | - | 25 | 240 | 21.19% |
| UNH240920C00610000 | 2024-04-15 12:35PM EDT | 610.00 | 0.88 | 1.71 | 1.97 | 0.00 | - | 1 | 95 | 21.27% |
| UNH240920C00620000 | 2024-04-22 3:52PM EDT | 620.00 | 1.43 | 1.31 | 1.49 | 0.00 | - | 1 | 148 | 21.25% |
| UNH240920C00630000 | 2024-04-16 10:03AM EDT | 630.00 | 0.87 | 0.67 | 1.42 | 0.00 | - | 1 | 17 | 22.22% |
| UNH240920C00640000 | 2024-04-19 12:04PM EDT | 640.00 | 1.46 | 0.45 | 1.21 | 0.00 | - | 48 | 86 | 22.66% |
| UNH240920C00650000 | 2024-04-18 9:38AM EDT | 650.00 | 0.91 | 0.29 | 1.06 | 0.00 | - | 30 | 196 | 23.19% |
| UNH240920C00660000 | 2024-04-12 2:33PM EDT | 660.00 | 0.43 | 0.22 | 0.93 | 0.00 | - | 1 | 31 | 23.70% |
| UNH240920C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.54 | 0.17 | 0.84 | 0.00 | - | 1 | 146 | 24.29% |
| UNH240920C00680000 | 2024-03-22 12:03PM EDT | 680.00 | 0.59 | 0.25 | 1.31 | 0.00 | - | 10 | 58 | 27.22% |
| UNH240920C00700000 | 2024-04-18 11:07AM EDT | 700.00 | 0.40 | 0.08 | 0.68 | 0.00 | - | 19 | 43 | 26.27% |
| UNH240920C00720000 | 2024-04-12 2:26PM EDT | 720.00 | 0.19 | 0.06 | 0.62 | 0.00 | - | 2 | 15 | 27.65% |
| UNH240920C00740000 | 2024-04-08 9:30AM EDT | 740.00 | 0.20 | 0.04 | 0.58 | 0.00 | - | 1 | 5 | 29.05% |
| UNH240920C00760000 | 2024-03-25 9:34AM EDT | 760.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 12.50% |
| UNH240920C00780000 | 2024-04-15 1:04PM EDT | 780.00 | 0.17 | 0.02 | 0.56 | 0.00 | - | 31 | 128 | 32.03% |
| UNH240920C00800000 | 2024-04-19 11:03AM EDT | 800.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 1 | 203 | 30.05% |
| UNH240920C00820000 | 2024-03-07 12:47PM EDT | 820.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 42 | 31.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00230000 | 2024-04-16 12:21PM EDT | 230.00 | 0.29 | 0.00 | 0.46 | 0.00 | - | 60 | 73 | 53.42% |
| UNH240920P00240000 | 2024-04-19 10:09AM EDT | 240.00 | 0.27 | 0.06 | 0.49 | 0.00 | - | 26 | 313 | 51.10% |
| UNH240920P00250000 | 2024-04-15 9:50AM EDT | 250.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | - | 1 | 47.17% |
| UNH240920P00260000 | 2024-04-02 10:00AM EDT | 260.00 | 0.40 | 0.10 | 0.58 | 0.00 | - | 2 | 7 | 47.02% |
| UNH240920P00270000 | 2024-04-22 3:54PM EDT | 270.00 | 0.44 | 0.12 | 0.64 | 0.00 | - | 4 | 123 | 45.15% |
| UNH240920P00280000 | 2024-04-15 9:50AM EDT | 280.00 | 0.79 | 0.14 | 0.71 | 0.00 | - | 1 | 33 | 43.38% |
| UNH240920P00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.60 | 0.17 | 0.78 | 0.00 | - | 1 | 50 | 41.58% |
| UNH240920P00300000 | 2024-04-16 3:48PM EDT | 300.00 | 0.92 | 0.21 | 0.85 | 0.00 | - | 59 | 52 | 39.77% |
| UNH240920P00310000 | 2024-04-16 3:49PM EDT | 310.00 | 0.65 | 0.25 | 0.95 | -0.43 | -39.81% | 10 | 34 | 38.16% |
| UNH240920P00320000 | 2024-04-17 3:49PM EDT | 320.00 | 0.79 | 0.32 | 1.02 | 0.00 | - | 2 | 55 | 36.32% |
| UNH240920P00330000 | 2024-04-25 10:32AM EDT | 330.00 | 0.80 | 0.50 | 1.12 | 0.00 | - | 30 | 131 | 34.64% |
| UNH240920P00340000 | 2024-04-26 1:34PM EDT | 340.00 | 0.90 | 0.90 | 1.20 | +0.06 | +7.14% | 217 | 69 | 32.85% |
| UNH240920P00350000 | 2024-04-23 12:13PM EDT | 350.00 | 1.00 | 0.68 | 1.29 | 0.00 | - | 3 | 30 | 31.09% |
| UNH240920P00360000 | 2024-04-25 1:10PM EDT | 360.00 | 0.95 | 0.90 | 1.55 | 0.00 | - | 1 | 36 | 29.99% |
| UNH240920P00370000 | 2024-04-16 12:02PM EDT | 370.00 | 2.69 | 1.19 | 1.93 | 0.00 | - | 9 | 79 | 29.13% |
| UNH240920P00380000 | 2024-04-25 11:39AM EDT | 380.00 | 1.80 | 1.44 | 1.86 | 0.00 | - | 2 | 170 | 26.73% |
| UNH240920P00390000 | 2024-04-25 10:39AM EDT | 390.00 | 2.19 | 2.09 | 2.28 | 0.00 | - | 3 | 806 | 25.75% |
| UNH240920P00400000 | 2024-04-25 3:16PM EDT | 400.00 | 2.73 | 2.57 | 2.82 | 0.00 | - | 12 | 899 | 24.83% |
| UNH240920P00410000 | 2024-04-26 3:57PM EDT | 410.00 | 3.42 | 3.30 | 3.55 | +0.12 | +3.64% | 3 | 169 | 24.05% |
| UNH240920P00420000 | 2024-04-26 3:36PM EDT | 420.00 | 4.25 | 4.15 | 4.40 | -0.10 | -2.30% | 1 | 673 | 23.18% |
| UNH240920P00430000 | 2024-04-25 3:56PM EDT | 430.00 | 5.50 | 5.20 | 5.55 | 0.00 | - | 26 | 475 | 22.46% |
| UNH240920P00440000 | 2024-04-25 3:12PM EDT | 440.00 | 7.05 | 6.55 | 6.95 | +0.29 | +4.29% | 5 | 1,167 | 21.73% |
| UNH240920P00450000 | 2024-04-26 2:44PM EDT | 450.00 | 8.45 | 8.35 | 8.75 | -0.11 | -1.29% | 10 | 808 | 21.09% |
| UNH240920P00460000 | 2024-04-26 2:59PM EDT | 460.00 | 10.50 | 10.40 | 10.90 | -0.35 | -3.23% | 19 | 410 | 20.41% |
| UNH240920P00470000 | 2024-04-26 2:43PM EDT | 470.00 | 13.10 | 13.05 | 13.55 | -0.60 | -4.38% | 5 | 852 | 19.77% |
| UNH240920P00480000 | 2024-04-26 11:55AM EDT | 480.00 | 16.65 | 16.40 | 16.75 | -0.15 | -0.89% | 8 | 509 | 19.16% |
| UNH240920P00490000 | 2024-04-26 12:35PM EDT | 490.00 | 20.10 | 20.20 | 20.55 | -2.20 | -9.87% | 47 | 445 | 18.56% |
| UNH240920P00500000 | 2024-04-26 11:46AM EDT | 500.00 | 24.70 | 24.60 | 25.05 | -0.35 | -1.40% | 14 | 225 | 17.99% |
| UNH240920P00510000 | 2024-04-26 3:57PM EDT | 510.00 | 29.80 | 29.70 | 30.20 | -3.57 | -10.70% | 3 | 283 | 17.39% |
| UNH240920P00520000 | 2024-04-24 9:36AM EDT | 520.00 | 44.55 | 35.20 | 35.90 | 0.00 | - | 1 | 231 | 16.63% |
| UNH240920P00530000 | 2024-04-16 10:48AM EDT | 530.00 | 65.00 | 41.55 | 43.55 | 0.00 | - | 1 | 387 | 17.00% |
| UNH240920P00540000 | 2024-04-22 9:33AM EDT | 540.00 | 48.85 | 48.65 | 50.20 | 0.00 | - | 1 | 44 | 15.78% |
| UNH240920P00550000 | 2024-04-22 3:57PM EDT | 550.00 | 61.00 | 56.55 | 58.25 | 0.00 | - | 3 | 1 | 15.29% |
| UNH240920P00560000 | 2024-04-23 11:01AM EDT | 560.00 | 68.55 | 64.90 | 67.30 | 0.00 | - | 1 | 3 | 15.56% |
| UNH240920P00570000 | 2024-03-05 12:18PM EDT | 570.00 | 97.60 | 110.45 | 115.65 | 0.00 | - | 3 | 0 | 51.82% |
| UNH240920P00580000 | 2024-02-06 12:38PM EDT | 580.00 | 74.50 | 101.15 | 108.00 | 0.00 | - | 3 | 170 | 41.17% |
| UNH240920P00590000 | 2024-02-14 11:34AM EDT | 590.00 | 75.65 | 94.65 | 104.00 | 0.00 | - | 2 | 0 | 29.33% |
| UNH240920P00600000 | 2024-01-18 2:26PM EDT | 600.00 | 90.81 | 78.25 | 81.45 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00610000 | 2024-03-27 3:55PM EDT | 610.00 | 117.29 | 113.05 | 115.85 | 0.00 | - | 1 | 1 | 19.28% |
| UNH240920P00620000 | 2024-03-27 3:55PM EDT | 620.00 | 127.31 | 121.30 | 125.80 | 0.00 | - | 1 | 0 | 20.29% |
| UNH240920P00630000 | 2024-01-11 3:37PM EDT | 630.00 | 91.60 | 109.00 | 115.65 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240920P00640000 | 2023-12-21 12:27PM EDT | 640.00 | 121.45 | 133.00 | 142.70 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00650000 | 2024-01-24 1:10PM EDT | 650.00 | 134.95 | 120.95 | 125.15 | 0.00 | - | - | 0 | 0.00% |
| UNH240920P00670000 | 2024-01-11 11:13AM EDT | 670.00 | 132.65 | 149.00 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.