Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,729.18 -71.85 (-0.11%) CMC Crypto 200
1,378.58 +65.96 (+5.02%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419C00300000 | 2024-04-16 1:15PM EDT | 300.00 | 169.40 | 199.85 | 205.50 | 0.00 | - | 1 | 11 | 492.77% |
| UNH240419C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 170.73 | 190.45 | 195.20 | 0.00 | - | 7 | 13 | 433.98% |
| UNH240419C00320000 | 2024-02-23 3:48PM EDT | 320.00 | 207.00 | 168.40 | 175.80 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240419C00330000 | 2024-04-17 3:51PM EDT | 330.00 | 149.77 | 169.65 | 175.65 | 0.00 | - | 1 | 6 | 424.02% |
| UNH240419C00340000 | 2024-04-17 3:56PM EDT | 340.00 | 139.75 | 159.75 | 165.70 | 0.00 | - | 7 | 11 | 401.47% |
| UNH240419C00350000 | 2024-03-14 2:50PM EDT | 350.00 | 139.38 | 87.55 | 91.70 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240419C00360000 | 2024-04-18 9:32AM EDT | 360.00 | 130.33 | 139.85 | 146.25 | 0.00 | - | 18 | 0 | 380.47% |
| UNH240419C00370000 | 2024-04-18 9:32AM EDT | 370.00 | 120.33 | 129.75 | 135.70 | 0.00 | - | 19 | 4 | 326.56% |
| UNH240419C00380000 | 2024-04-03 12:50PM EDT | 380.00 | 82.04 | 119.75 | 125.55 | 0.00 | - | 4 | 4 | 294.04% |
| UNH240419C00400000 | 2024-04-18 9:55AM EDT | 400.00 | 99.55 | 99.75 | 105.45 | +4.55 | +4.79% | 3 | 25 | 243.07% |
| UNH240419C00410000 | 2024-04-18 10:14AM EDT | 410.00 | 88.12 | 89.90 | 95.70 | 0.00 | - | 12 | 36 | 233.30% |
| UNH240419C00415000 | 2024-04-16 10:02AM EDT | 415.00 | 58.52 | 84.75 | 90.50 | 0.00 | - | 1 | 6 | 212.79% |
| UNH240419C00420000 | 2024-04-19 10:17AM EDT | 420.00 | 81.54 | 80.20 | 85.70 | +16.29 | +24.97% | 11 | 43 | 210.74% |
| UNH240419C00425000 | 2024-04-19 11:21AM EDT | 425.00 | 76.28 | 75.25 | 80.90 | +5.13 | +7.21% | 2 | 25 | 207.23% |
| UNH240419C00430000 | 2024-04-19 11:17AM EDT | 430.00 | 71.39 | 69.75 | 75.40 | +21.89 | +44.22% | 2 | 36 | 175.78% |
| UNH240419C00435000 | 2024-04-18 2:08PM EDT | 435.00 | 60.96 | 64.85 | 71.85 | 0.00 | - | 2 | 107 | 211.62% |
| UNH240419C00440000 | 2024-04-18 3:55PM EDT | 440.00 | 55.00 | 59.95 | 66.00 | 0.00 | - | 11 | 163 | 176.17% |
| UNH240419C00445000 | 2024-04-19 11:50AM EDT | 445.00 | 58.00 | 57.90 | 60.10 | +6.20 | +11.97% | 7 | 543 | 130.27% |
| UNH240419C00450000 | 2024-04-19 11:46AM EDT | 450.00 | 53.25 | 52.90 | 54.90 | +8.29 | +18.44% | 27 | 1,656 | 107.81% |
| UNH240419C00455000 | 2024-04-19 10:27AM EDT | 455.00 | 45.70 | 47.80 | 50.15 | +3.75 | +8.94% | 6 | 1,704 | 113.18% |
| UNH240419C00460000 | 2024-04-19 11:22AM EDT | 460.00 | 41.38 | 42.65 | 44.45 | +4.40 | +11.90% | 23 | 1,692 | 0.00% |
| UNH240419C00465000 | 2024-04-19 12:12PM EDT | 465.00 | 38.89 | 37.90 | 39.70 | +10.11 | +35.13% | 6 | 443 | 55.47% |
| UNH240419C00467500 | 2024-04-19 10:21AM EDT | 467.50 | 34.10 | 32.85 | 37.40 | +4.86 | +16.62% | 1 | 358 | 76.56% |
| UNH240419C00470000 | 2024-04-19 12:08PM EDT | 470.00 | 33.65 | 32.85 | 34.80 | +9.75 | +40.79% | 38 | 1,712 | 65.04% |
| UNH240419C00472500 | 2024-04-19 9:46AM EDT | 472.50 | 32.90 | 29.00 | 32.15 | +11.25 | +51.96% | 2 | 1,015 | 0.00% |
| UNH240419C00475000 | 2024-04-19 11:51AM EDT | 475.00 | 27.80 | 26.70 | 31.00 | +6.70 | +31.75% | 21 | 806 | 94.95% |
| UNH240419C00477500 | 2024-04-19 11:11AM EDT | 477.50 | 24.20 | 25.65 | 26.80 | +5.10 | +26.70% | 13 | 493 | 0.00% |
| UNH240419C00480000 | 2024-04-19 12:17PM EDT | 480.00 | 23.83 | 23.60 | 24.75 | +9.53 | +66.64% | 89 | 3,083 | 44.14% |
| UNH240419C00482500 | 2024-04-19 11:09AM EDT | 482.50 | 19.78 | 20.70 | 22.00 | +7.33 | +58.88% | 8 | 622 | 0.00% |
| UNH240419C00485000 | 2024-04-19 12:18PM EDT | 485.00 | 19.00 | 18.45 | 19.60 | +10.00 | +111.11% | 386 | 1,163 | 0.00% |
| UNH240419C00487500 | 2024-04-19 10:56AM EDT | 487.50 | 14.57 | 15.70 | 16.95 | +5.47 | +60.11% | 507 | 649 | 0.00% |
| UNH240419C00490000 | 2024-04-19 12:17PM EDT | 490.00 | 13.85 | 13.40 | 14.15 | +8.85 | +177.00% | 229 | 2,260 | 0.00% |
| UNH240419C00492500 | 2024-04-19 11:02AM EDT | 492.50 | 9.55 | 10.85 | 12.00 | +6.55 | +218.33% | 525 | 755 | 0.00% |
| UNH240419C00495000 | 2024-04-19 12:03PM EDT | 495.00 | 8.25 | 8.40 | 9.60 | +6.25 | +312.50% | 527 | 904 | 0.00% |
| UNH240419C00497500 | 2024-04-19 12:19PM EDT | 497.50 | 6.55 | 5.90 | 6.55 | +5.35 | +614.94% | 608 | 702 | 0.00% |
| UNH240419C00500000 | 2024-04-19 12:19PM EDT | 500.00 | 4.10 | 3.90 | 4.10 | +3.40 | +485.71% | 1,738 | 3,477 | 0.00% |
| UNH240419C00502500 | 2024-04-19 12:19PM EDT | 502.50 | 2.20 | 1.98 | 2.40 | +1.73 | +368.09% | 1,961 | 550 | 8.74% |
| UNH240419C00505000 | 2024-04-19 12:19PM EDT | 505.00 | 0.89 | 0.86 | 1.02 | +0.51 | +134.21% | 2,339 | 649 | 11.08% |
| UNH240419C00507500 | 2024-04-19 12:15PM EDT | 507.50 | 0.31 | 0.27 | 0.40 | +0.06 | +24.00% | 308 | 190 | 12.96% |
| UNH240419C00510000 | 2024-04-19 12:20PM EDT | 510.00 | 0.12 | 0.09 | 0.11 | -0.06 | -35.29% | 1,879 | 2,151 | 13.53% |
| UNH240419C00515000 | 2024-04-19 12:20PM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 3,284 | 805 | 17.19% |
| UNH240419C00520000 | 2024-04-19 12:20PM EDT | 520.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 178 | 2,908 | 25.59% |
| UNH240419C00525000 | 2024-04-19 11:19AM EDT | 525.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 956 | 34.77% |
| UNH240419C00530000 | 2024-04-19 11:58AM EDT | 530.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 26 | 1,264 | 37.50% |
| UNH240419C00535000 | 2024-04-18 1:36PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 435 | 40.63% |
| UNH240419C00540000 | 2024-04-18 1:12PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 876 | 46.09% |
| UNH240419C00545000 | 2024-04-19 9:48AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 33 | 51.56% |
| UNH240419C00550000 | 2024-04-19 11:08AM EDT | 550.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 7 | 1,187 | 53.13% |
| UNH240419C00555000 | 2024-04-16 9:31AM EDT | 555.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 12 | 62.50% |
| UNH240419C00560000 | 2024-04-19 11:38AM EDT | 560.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 625 | 71.09% |
| UNH240419C00565000 | 2024-04-16 3:02PM EDT | 565.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 3 | 1 | 130.37% |
| UNH240419C00570000 | 2024-04-19 10:22AM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 565 | 78.13% |
| UNH240419C00580000 | 2024-04-16 11:59AM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 708 | 89.06% |
| UNH240419C00590000 | 2024-04-19 11:37AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 118 | 93.75% |
| UNH240419C00600000 | 2024-04-15 3:57PM EDT | 600.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 2 | 103 | 202.64% |
| UNH240419C00610000 | 2024-03-21 11:10AM EDT | 610.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 128.13% |
| UNH240419C00620000 | 2024-03-19 10:54AM EDT | 620.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 15 | 126.56% |
| UNH240419C00630000 | 2024-02-08 12:31PM EDT | 630.00 | 0.33 | 0.03 | 0.56 | 0.00 | - | 3 | 4 | 194.14% |
| UNH240419C00640000 | 2024-03-21 10:11AM EDT | 640.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 143.75% |
| UNH240419C00650000 | 2024-03-21 10:11AM EDT | 650.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 153.13% |
| UNH240419C00660000 | 2024-03-11 2:35PM EDT | 660.00 | 0.29 | 0.00 | 0.28 | 0.00 | - | 1 | 4 | 207.81% |
| UNH240419C00670000 | 2024-02-09 3:34PM EDT | 670.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 234.57% |
| UNH240419C00680000 | 2024-01-19 4:19PM EDT | 680.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 2 | 240.43% |
| UNH240419C00690000 | 2024-01-19 4:20PM EDT | 690.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 2 | 1 | 249.81% |
| UNH240419C00700000 | 2024-04-17 9:34AM EDT | 700.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 35 | 193.75% |
| UNH240419C00720000 | 2024-01-23 10:51AM EDT | 720.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 270.31% |
| UNH240419C00750000 | 2024-04-12 9:45AM EDT | 750.00 | 0.14 | 0.00 | 4.25 | 0.00 | - | 1 | 2 | 428.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419P00300000 | 2024-04-15 11:58AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 287.50% |
| UNH240419P00310000 | 2024-04-16 10:40AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 275.00% |
| UNH240419P00320000 | 2024-04-15 2:48PM EDT | 320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 256.25% |
| UNH240419P00330000 | 2024-04-15 3:58PM EDT | 330.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 106 | 117 | 237.50% |
| UNH240419P00340000 | 2024-04-17 3:55PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 157 | 225.00% |
| UNH240419P00350000 | 2024-04-16 10:09AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 250 | 206.25% |
| UNH240419P00360000 | 2024-04-18 9:31AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 193.75% |
| UNH240419P00370000 | 2024-04-19 10:46AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,575 | 181.25% |
| UNH240419P00380000 | 2024-04-17 11:06AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 493 | 162.50% |
| UNH240419P00382500 | 2024-04-18 3:00PM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 162.50% |
| UNH240419P00385000 | 2024-04-18 10:01AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 156.25% |
| UNH240419P00387500 | 2024-04-18 12:27PM EDT | 387.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 156.25% |
| UNH240419P00390000 | 2024-04-19 12:04PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 406 | 150.00% |
| UNH240419P00392500 | 2024-04-17 10:28AM EDT | 392.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 69 | 146.88% |
| UNH240419P00395000 | 2024-04-19 11:37AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 330 | 143.75% |
| UNH240419P00397500 | 2024-04-18 10:26AM EDT | 397.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 249 | 140.63% |
| UNH240419P00400000 | 2024-04-19 11:37AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 868 | 137.50% |
| UNH240419P00405000 | 2024-04-18 3:09PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 4,717 | 131.25% |
| UNH240419P00410000 | 2024-04-19 9:31AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 886 | 121.88% |
| UNH240419P00415000 | 2024-04-19 11:10AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 2 | 396 | 115.63% |
| UNH240419P00420000 | 2024-04-19 12:15PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 23 | 2,951 | 109.38% |
| UNH240419P00425000 | 2024-04-19 12:01PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,115 | 103.13% |
| UNH240419P00430000 | 2024-04-19 12:00PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,874 | 96.88% |
| UNH240419P00435000 | 2024-04-19 10:52AM EDT | 435.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 2 | 463 | 90.63% |
| UNH240419P00440000 | 2024-04-19 11:55AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 2,080 | 84.38% |
| UNH240419P00445000 | 2024-04-19 12:11PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 33 | 1,528 | 78.13% |
| UNH240419P00450000 | 2024-04-19 11:55AM EDT | 450.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 213 | 2,075 | 75.00% |
| UNH240419P00455000 | 2024-04-19 11:26AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 508 | 65.63% |
| UNH240419P00460000 | 2024-04-19 12:18PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 1,517 | 57.81% |
| UNH240419P00465000 | 2024-04-19 10:52AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 867 | 51.56% |
| UNH240419P00467500 | 2024-04-19 12:12PM EDT | 467.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 589 | 52.34% |
| UNH240419P00470000 | 2024-04-19 11:34AM EDT | 470.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 54 | 1,706 | 50.78% |
| UNH240419P00472500 | 2024-04-19 10:39AM EDT | 472.50 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 11 | 225 | 50.00% |
| UNH240419P00475000 | 2024-04-19 11:03AM EDT | 475.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 797 | 45.31% |
| UNH240419P00477500 | 2024-04-19 12:12PM EDT | 477.50 | 0.01 | 0.00 | 0.03 | -0.11 | -73.33% | 19 | 305 | 43.95% |
| UNH240419P00480000 | 2024-04-19 12:07PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 309 | 1,673 | 35.94% |
| UNH240419P00482500 | 2024-04-19 11:41AM EDT | 482.50 | 0.02 | 0.00 | 0.04 | -0.26 | -92.86% | 193 | 397 | 37.89% |
| UNH240419P00485000 | 2024-04-19 12:17PM EDT | 485.00 | 0.01 | 0.01 | 0.03 | -0.42 | -97.67% | 268 | 1,767 | 32.81% |
| UNH240419P00487500 | 2024-04-19 11:55AM EDT | 487.50 | 0.01 | 0.00 | 0.03 | -0.67 | -98.53% | 296 | 624 | 29.10% |
| UNH240419P00490000 | 2024-04-19 12:18PM EDT | 490.00 | 0.01 | 0.01 | 0.03 | -1.22 | -99.19% | 767 | 1,693 | 25.39% |
| UNH240419P00492500 | 2024-04-19 12:02PM EDT | 492.50 | 0.01 | 0.01 | 0.09 | -2.15 | -99.54% | 517 | 308 | 25.59% |
| UNH240419P00495000 | 2024-04-19 12:14PM EDT | 495.00 | 0.03 | 0.02 | 0.05 | -3.58 | -99.17% | 1,909 | 903 | 19.14% |
| UNH240419P00497500 | 2024-04-19 12:17PM EDT | 497.50 | 0.10 | 0.06 | 0.09 | -3.75 | -97.40% | 888 | 267 | 16.60% |
| UNH240419P00500000 | 2024-04-19 12:20PM EDT | 500.00 | 0.23 | 0.20 | 0.31 | -7.17 | -96.89% | 1,635 | 257 | 16.50% |
| UNH240419P00502500 | 2024-04-19 12:19PM EDT | 502.50 | 0.73 | 0.67 | 0.81 | -5.72 | -88.41% | 545 | 79 | 16.02% |
| UNH240419P00505000 | 2024-04-19 12:08PM EDT | 505.00 | 2.15 | 1.75 | 2.23 | -7.85 | -78.50% | 19 | 12 | 19.65% |
| UNH240419P00507500 | 2024-04-18 10:50AM EDT | 507.50 | 8.20 | 3.80 | 4.35 | 0.00 | - | 2 | 1 | 25.71% |
| UNH240419P00510000 | 2024-04-18 11:11AM EDT | 510.00 | 13.75 | 4.10 | 6.85 | 0.00 | - | 26 | 124 | 33.86% |
| UNH240419P00515000 | 2024-04-09 11:46AM EDT | 515.00 | 60.85 | 10.05 | 11.80 | 0.00 | - | 1 | 0 | 47.53% |
| UNH240419P00520000 | 2024-04-17 3:43PM EDT | 520.00 | 39.50 | 15.70 | 16.95 | 0.00 | - | 1,713 | 55 | 52.93% |
| UNH240419P00525000 | 2024-04-04 12:20PM EDT | 525.00 | 64.91 | 20.00 | 22.95 | 0.00 | - | 1 | 0 | 66.77% |
| UNH240419P00530000 | 2024-04-18 3:20PM EDT | 530.00 | 32.05 | 25.05 | 27.15 | 0.00 | - | 98 | 38 | 69.78% |
| UNH240419P00535000 | 2024-04-17 3:23PM EDT | 535.00 | 53.90 | 29.60 | 35.25 | 0.00 | - | 4 | 1 | 105.03% |
| UNH240419P00540000 | 2024-04-18 3:20PM EDT | 540.00 | 42.05 | 34.05 | 37.70 | 0.00 | - | 98 | 11 | 82.42% |
| UNH240419P00550000 | 2024-03-07 12:42PM EDT | 550.00 | 72.50 | 93.05 | 95.30 | 0.00 | - | 4 | 0 | 631.41% |
| UNH240419P00560000 | 2024-03-06 10:30AM EDT | 560.00 | 86.92 | 103.75 | 105.65 | 0.00 | - | 1 | 0 | 667.60% |
© 2024 Yahoo. All rights reserved.