NYSE - Delayed Quote • USD
UnitedHealth Group Incorporated (UNH)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00280000 | 4/4/2024 1:32 PM | 280 | 181.79 | 201.95 | 210.50 | 0.00 | 0.00% | 1 | 0 | 213.28% |
| UNH240426C00300000 | 4/5/2024 1:34 PM | 300 | 155.27 | 182.00 | 189.75 | 0.00 | 0.00% | 1 | 1 | 355.03% |
| UNH240426C00310000 | 4/4/2024 1:45 PM | 310 | 151.38 | 172.00 | 179.80 | 0.00 | 0.00% | 1 | 1 | 336.04% |
| UNH240426C00390000 | 4/23/2024 6:12 PM | 390 | 97.95 | 92.15 | 99.90 | 41.05 | 72.14% | 4 | 3 | 192.33% |
| UNH240426C00395000 | 4/23/2024 6:33 PM | 395 | 91.60 | 87.10 | 94.70 | 37.55 | 69.47% | 4 | 3 | 181.10% |
| UNH240426C00400000 | 4/23/2024 6:38 PM | 400 | 87.00 | 82.10 | 89.85 | -9.12 | -9.49% | 3 | 7 | 174.80% |
| UNH240426C00405000 | 4/23/2024 6:34 PM | 405 | 81.75 | 77.10 | 85.60 | 38.30 | 88.15% | 3 | 3 | 90.82% |
| UNH240426C00410000 | 4/23/2024 5:43 PM | 410 | 78.85 | 72.10 | 78.90 | -6.56 | -7.68% | 3 | 16 | 145.46% |
| UNH240426C00415000 | 4/23/2024 6:10 PM | 415 | 73.30 | 67.60 | 74.95 | 9.68 | 15.22% | 3 | 3 | 74.22% |
| UNH240426C00420000 | 4/23/2024 2:21 PM | 420 | 68.15 | 62.50 | 69.90 | 38.50 | 129.85% | 3 | 3 | 58.20% |
| UNH240426C00425000 | 4/23/2024 6:08 PM | 425 | 63.20 | 57.50 | 64.95 | 37.35 | 144.49% | 3 | 3 | 58.59% |
| UNH240426C00430000 | 4/23/2024 6:40 PM | 430 | 57.20 | 52.50 | 59.60 | 2.45 | 4.47% | 3 | 9 | 122.24% |
| UNH240426C00435000 | 4/23/2024 6:00 PM | 435 | 53.10 | 47.50 | 54.95 | -6.90 | -11.50% | 3 | 19 | 117.75% |
| UNH240426C00440000 | 4/22/2024 5:23 PM | 440 | 56.00 | 42.20 | 50.75 | 0.00 | 0.00% | 1 | 25 | 58.89% |
| UNH240426C00442500 | 4/19/2024 7:30 PM | 442.5 | 59.00 | 40.05 | 47.55 | 0.00 | 0.00% | 2 | 59 | 106.13% |
| UNH240426C00445000 | 4/19/2024 7:57 PM | 445 | 56.93 | 37.25 | 45.80 | 0.00 | 0.00% | 6 | 47 | 54.79% |
| UNH240426C00447500 | 4/19/2024 6:56 PM | 447.5 | 54.08 | 34.75 | 41.40 | 0.00 | 0.00% | 5 | 65 | 86.40% |
| UNH240426C00450000 | 4/23/2024 3:41 PM | 450 | 39.01 | 32.35 | 38.20 | -6.99 | -15.20% | 1 | 71 | 74.93% |
| UNH240426C00452500 | 4/22/2024 7:00 PM | 452.5 | 43.40 | 30.20 | 38.00 | 0.00 | 0.00% | 1 | 42 | 92.87% |
| UNH240426C00455000 | 4/19/2024 7:38 PM | 455 | 46.65 | 27.35 | 35.90 | 0.00 | 0.00% | 5 | 211 | 91.70% |
| UNH240426C00457500 | 4/18/2024 2:17 PM | 457.5 | 43.50 | 24.90 | 32.70 | 0.00 | 0.00% | 2 | 45 | 81.49% |
| UNH240426C00460000 | 4/22/2024 7:57 PM | 460 | 33.06 | 22.45 | 30.25 | 0.00 | 0.00% | 11 | 177 | 77.42% |
| UNH240426C00462500 | 4/17/2024 5:00 PM | 462.5 | 22.84 | 20.60 | 27.25 | 0.00 | 0.00% | 4 | 31 | 68.95% |
| UNH240426C00465000 | 4/23/2024 4:39 PM | 465 | 24.13 | 18.60 | 22.75 | -3.17 | -11.61% | 13 | 141 | 47.23% |
| UNH240426C00470000 | 4/23/2024 5:12 PM | 470 | 18.90 | 15.90 | 19.00 | -4.32 | -18.60% | 17 | 232 | 49.71% |
| UNH240426C00475000 | 4/23/2024 6:35 PM | 475 | 13.13 | 12.30 | 13.30 | -9.17 | -41.12% | 10 | 273 | 35.45% |
| UNH240426C00480000 | 4/23/2024 7:49 PM | 480 | 8.90 | 8.75 | 9.15 | -5.91 | -39.91% | 241 | 320 | 31.58% |
| UNH240426C00485000 | 4/23/2024 7:59 PM | 485 | 5.80 | 5.35 | 5.85 | -4.60 | -44.23% | 135 | 333 | 29.83% |
| UNH240426C00490000 | 4/23/2024 7:57 PM | 490 | 3.05 | 3.25 | 3.40 | -2.45 | -44.55% | 691 | 984 | 28.80% |
| UNH240426C00495000 | 4/23/2024 7:59 PM | 495 | 1.70 | 1.70 | 1.83 | -1.43 | -45.69% | 1,825 | 621 | 28.54% |
| UNH240426C00500000 | 4/23/2024 7:59 PM | 500 | 0.90 | 0.76 | 0.93 | -0.85 | -48.57% | 1,561 | 868 | 28.78% |
| UNH240426C00505000 | 4/23/2024 7:59 PM | 505 | 0.44 | 0.37 | 0.47 | -0.41 | -48.24% | 470 | 749 | 29.59% |
| UNH240426C00510000 | 4/23/2024 7:47 PM | 510 | 0.25 | 0.21 | 0.30 | -0.15 | -37.50% | 609 | 709 | 32.03% |
| UNH240426C00515000 | 4/23/2024 7:59 PM | 515 | 0.22 | 0.10 | 0.22 | -0.01 | -4.35% | 1,219 | 583 | 35.06% |
| UNH240426C00520000 | 4/23/2024 7:57 PM | 520 | 0.08 | 0.06 | 0.11 | -0.06 | -42.86% | 205 | 718 | 35.65% |
| UNH240426C00525000 | 4/23/2024 7:37 PM | 525 | 0.07 | 0.04 | 0.11 | -0.08 | -53.33% | 120 | 482 | 39.84% |
| UNH240426C00530000 | 4/23/2024 7:52 PM | 530 | 0.03 | 0.01 | 0.35 | -0.05 | -62.50% | 200 | 608 | 52.93% |
| UNH240426C00535000 | 4/23/2024 1:42 PM | 535 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 137 | 50.29% |
| UNH240426C00540000 | 4/23/2024 1:41 PM | 540 | 0.01 | 0.00 | 0.58 | -0.03 | -75.00% | 4 | 169 | 60.16% |
| UNH240426C00545000 | 4/19/2024 7:45 PM | 545 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 113 | 50.78% |
| UNH240426C00550000 | 4/22/2024 1:42 PM | 550 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 2 | 270 | 54.30% |
| UNH240426C00555000 | 4/22/2024 7:48 PM | 555 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 427 | 52.34% |
| UNH240426C00560000 | 4/22/2024 5:48 PM | 560 | 0.01 | 0.00 | 2.52 | 0.00 | 0.00% | 5 | 26 | 100.90% |
| UNH240426C00565000 | 4/19/2024 5:39 PM | 565 | 0.10 | 0.00 | 1.31 | 0.00 | 0.00% | 20 | 20 | 92.87% |
| UNH240426C00615000 | 3/13/2024 7:38 PM | 615 | 0.11 | 0.00 | 0.57 | 0.00 | 0.00% | - | 1 | 117.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00300000 | 4/19/2024 1:45 PM | 300 | 0.08 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 318.75% |
| UNH240426P00340000 | 4/15/2024 6:20 PM | 340 | 0.08 | 0.00 | 2.89 | 0.00 | 0.00% | - | 8 | 228.71% |
| UNH240426P00350000 | 4/18/2024 2:23 PM | 350 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 59 | 109.38% |
| UNH240426P00370000 | 4/15/2024 1:50 PM | 370 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 43 | 37 | 151.07% |
| UNH240426P00380000 | 4/17/2024 5:17 PM | 380 | 0.05 | 0.00 | 2.52 | 0.00 | 0.00% | 21 | 51 | 163.13% |
| UNH240426P00385000 | 4/22/2024 4:59 PM | 385 | 0.02 | 0.00 | 0.64 | 0.00 | 0.00% | 1 | 31 | 123.05% |
| UNH240426P00390000 | 4/18/2024 5:02 PM | 390 | 0.33 | 0.00 | 1.31 | 0.00 | 0.00% | 20 | 54 | 131.54% |
| UNH240426P00395000 | 4/23/2024 7:23 PM | 395 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 612 | 71.88% |
| UNH240426P00400000 | 4/23/2024 7:31 PM | 400 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 347 | 73.44% |
| UNH240426P00405000 | 4/19/2024 4:21 PM | 405 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 3 | 472 | 96.78% |
| UNH240426P00410000 | 4/22/2024 1:31 PM | 410 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | 2 | 128 | 86.52% |
| UNH240426P00415000 | 4/23/2024 2:06 PM | 415 | 0.03 | 0.01 | 0.21 | 0.02 | 200.00% | 10 | 178 | 75.59% |
| UNH240426P00420000 | 4/23/2024 6:49 PM | 420 | 0.06 | 0.02 | 0.08 | 0.01 | 20.00% | 38 | 234 | 64.06% |
| UNH240426P00425000 | 4/23/2024 6:46 PM | 425 | 0.08 | 0.02 | 0.09 | 0.03 | 60.00% | 18 | 179 | 60.16% |
| UNH240426P00430000 | 4/23/2024 6:31 PM | 430 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 120 | 160 | 58.98% |
| UNH240426P00435000 | 4/23/2024 4:16 PM | 435 | 0.10 | 0.01 | 0.36 | 0.01 | 11.11% | 14 | 140 | 59.86% |
| UNH240426P00440000 | 4/23/2024 7:40 PM | 440 | 0.08 | 0.07 | 0.61 | 0.01 | 14.29% | 20 | 184 | 60.35% |
| UNH240426P00442500 | 4/19/2024 5:26 PM | 442.5 | 0.15 | 0.01 | 1.38 | 0.00 | 0.00% | 1 | 21 | 66.16% |
| UNH240426P00445000 | 4/23/2024 7:33 PM | 445 | 0.09 | 0.08 | 0.15 | -0.03 | -25.00% | 29 | 293 | 47.66% |
| UNH240426P00447500 | 4/23/2024 7:58 PM | 447.5 | 0.15 | 0.03 | 0.44 | -0.01 | -6.25% | 4 | 42 | 54.39% |
| UNH240426P00450000 | 4/23/2024 7:45 PM | 450 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 39 | 384 | 44.53% |
| UNH240426P00452500 | 4/23/2024 7:11 PM | 452.5 | 0.23 | 0.04 | 0.49 | 0.16 | 228.57% | 6 | 106 | 49.51% |
| UNH240426P00455000 | 4/23/2024 5:05 PM | 455 | 0.11 | 0.06 | 0.71 | 0.00 | 0.00% | 5 | 97 | 50.49% |
| UNH240426P00457500 | 4/23/2024 7:53 PM | 457.5 | 0.23 | 0.09 | 0.74 | 0.07 | 43.75% | 3 | 56 | 47.73% |
| UNH240426P00460000 | 4/23/2024 7:59 PM | 460 | 0.32 | 0.26 | 0.77 | 0.10 | 45.45% | 602 | 804 | 44.90% |
| UNH240426P00462500 | 4/23/2024 7:56 PM | 462.5 | 0.38 | 0.28 | 0.46 | 0.16 | 72.73% | 20 | 53 | 36.67% |
| UNH240426P00465000 | 4/23/2024 7:59 PM | 465 | 0.53 | 0.29 | 0.53 | 0.31 | 140.91% | 378 | 1,109 | 34.72% |
| UNH240426P00470000 | 4/23/2024 7:59 PM | 470 | 0.82 | 0.73 | 0.92 | 0.42 | 105.00% | 497 | 801 | 32.98% |
| UNH240426P00475000 | 4/23/2024 7:59 PM | 475 | 1.49 | 1.29 | 1.55 | 0.77 | 106.94% | 863 | 540 | 31.03% |
| UNH240426P00480000 | 4/23/2024 7:59 PM | 480 | 2.55 | 2.34 | 2.54 | 1.25 | 96.15% | 2,071 | 947 | 28.83% |
| UNH240426P00485000 | 4/23/2024 7:59 PM | 485 | 4.35 | 4.00 | 4.35 | 1.98 | 83.54% | 1,452 | 620 | 28.00% |
| UNH240426P00490000 | 4/23/2024 7:57 PM | 490 | 6.95 | 6.55 | 6.90 | 2.80 | 67.47% | 684 | 1,057 | 26.89% |
| UNH240426P00495000 | 4/23/2024 7:58 PM | 495 | 10.60 | 9.95 | 10.85 | 3.65 | 52.52% | 163 | 392 | 29.97% |
| UNH240426P00500000 | 4/23/2024 7:15 PM | 500 | 15.05 | 10.70 | 14.85 | 5.05 | 50.50% | 61 | 361 | 29.79% |
| UNH240426P00505000 | 4/23/2024 4:49 PM | 505 | 17.02 | 16.75 | 22.35 | 7.13 | 72.09% | 7 | 219 | 57.62% |
| UNH240426P00510000 | 4/23/2024 7:43 PM | 510 | 24.08 | 21.25 | 25.95 | 5.08 | 26.74% | 3 | 35 | 54.08% |
| UNH240426P00515000 | 4/23/2024 7:43 PM | 515 | 29.20 | 25.60 | 32.75 | 7.83 | 36.64% | 1 | 20 | 76.33% |
| UNH240426P00520000 | 4/2/2024 1:40 PM | 520 | 59.64 | 30.45 | 38.20 | 0.00 | 0.00% | 1 | 0 | 87.33% |
| UNH240426P00525000 | 4/22/2024 1:35 PM | 525 | 27.50 | 35.40 | 43.20 | 0.00 | 0.00% | 1 | 0 | 51.25% |
| UNH240426P00530000 | 4/19/2024 7:18 PM | 530 | 29.80 | 40.55 | 48.20 | 0.00 | 0.00% | 2 | 2 | 57.86% |
| UNH240426P00535000 | 4/23/2024 6:53 PM | 535 | 48.50 | 45.70 | 52.95 | 18.15 | 59.80% | 1 | 1 | 61.62% |
| UNH240426P00540000 | 4/2/2024 7:48 PM | 540 | 81.78 | 50.40 | 58.20 | 0.00 | 0.00% | - | 0 | 65.77% |
| UNH240426P00600000 | 4/8/2024 1:30 PM | 600 | 144.15 | 110.00 | 118.10 | 0.00 | 0.00% | 1 | 0 | 104.20% |
| UNH240426P00605000 | 3/28/2024 7:50 PM | 605 | 111.39 | 115.00 | 123.15 | 0.00 | 0.00% | 1 | 0 | 109.18% |
Related Tickers
HUM Humana Inc.
327.98
+0.82%
CVS CVS Health Corporation
68.50
-1.62%
ELV Elevance Health, Inc.
532.92
+0.13%
CI The Cigna Group
352.65
-0.15%
CNC Centene Corporation
75.84
+0.34%
OSCR Oscar Health, Inc.
17.40
+7.54%
MOH Molina Healthcare, Inc.
363.22
+0.37%
CLOV Clover Health Investments, Corp.
0.6299
+1.24%
ALHC Alignment Healthcare, Inc.
5.18
+3.39%
NEUE NeueHealth, Inc.
6.15
-3.39%