NYSE - Delayed Quote • USD
UnitedHealth Group Incorporated (UNH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 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 | 219.05 | 223.50 | 0.00 | 0.00% | 1 | 0 | 164.65% |
| UNH240426C00300000 | 4/5/2024 1:34 PM | 300 | 155.27 | 199.00 | 203.45 | 0.00 | 0.00% | 1 | 1 | 139.84% |
| UNH240426C00310000 | 4/4/2024 1:45 PM | 310 | 151.38 | 189.10 | 193.55 | 0.00 | 0.00% | 1 | 1 | 142.87% |
| UNH240426C00400000 | 4/15/2024 4:13 PM | 400 | 49.30 | 100.25 | 103.60 | 0.00 | 0.00% | 3 | 7 | 90.33% |
| UNH240426C00415000 | 4/16/2024 1:30 PM | 415 | 63.62 | 84.20 | 89.00 | 0.00 | 0.00% | 2 | 3 | 70.90% |
| UNH240426C00430000 | 4/17/2024 5:09 PM | 430 | 54.75 | 69.25 | 73.95 | 0.00 | 0.00% | 4 | 9 | 59.47% |
| UNH240426C00435000 | 4/16/2024 2:53 PM | 435 | 33.30 | 64.20 | 68.90 | 0.00 | 0.00% | 2 | 19 | 54.59% |
| UNH240426C00440000 | 4/19/2024 4:51 PM | 440 | 65.30 | 59.20 | 64.05 | 8.30 | 14.56% | 3 | 25 | 52.39% |
| UNH240426C00442500 | 4/19/2024 7:30 PM | 442.5 | 59.00 | 56.80 | 61.55 | 18.50 | 45.68% | 2 | 59 | 51.39% |
| UNH240426C00445000 | 4/19/2024 5:51 PM | 445 | 56.93 | 54.30 | 59.05 | 9.18 | 19.23% | 6 | 50 | 73.78% |
| UNH240426C00447500 | 4/19/2024 6:56 PM | 447.5 | 54.08 | 51.75 | 56.55 | 1.08 | 2.04% | 5 | 65 | 71.28% |
| UNH240426C00450000 | 4/19/2024 7:36 PM | 450 | 52.00 | 49.25 | 54.05 | 5.12 | 10.92% | 12 | 75 | 68.75% |
| UNH240426C00452500 | 4/17/2024 3:13 PM | 452.5 | 24.86 | 46.80 | 51.55 | 0.00 | 0.00% | 3 | 42 | 66.24% |
| UNH240426C00455000 | 4/19/2024 4:02 PM | 455 | 46.65 | 45.35 | 49.00 | 6.15 | 15.19% | 5 | 212 | 63.35% |
| UNH240426C00457500 | 4/18/2024 2:17 PM | 457.5 | 43.50 | 41.85 | 46.60 | 0.00 | 0.00% | 2 | 45 | 61.50% |
| UNH240426C00460000 | 4/19/2024 6:59 PM | 460 | 41.94 | 39.35 | 44.15 | 4.93 | 13.32% | 53 | 171 | 59.27% |
| UNH240426C00462500 | 4/17/2024 5:00 PM | 462.5 | 22.84 | 38.10 | 41.20 | 0.00 | 0.00% | 4 | 31 | 53.76% |
| UNH240426C00465000 | 4/19/2024 6:55 PM | 465 | 37.18 | 34.45 | 39.15 | 4.05 | 12.22% | 17 | 144 | 54.10% |
| UNH240426C00470000 | 4/19/2024 7:47 PM | 470 | 32.85 | 29.70 | 34.15 | 7.70 | 30.62% | 17 | 251 | 48.87% |
| UNH240426C00475000 | 4/19/2024 7:43 PM | 475 | 26.79 | 25.15 | 28.90 | 3.29 | 14.00% | 30 | 272 | 42.15% |
| UNH240426C00480000 | 4/19/2024 7:59 PM | 480 | 22.47 | 20.15 | 23.25 | 3.47 | 18.26% | 229 | 255 | 33.23% |
| UNH240426C00485000 | 4/19/2024 7:41 PM | 485 | 17.76 | 17.50 | 19.50 | 3.56 | 25.07% | 60 | 373 | 34.11% |
| UNH240426C00490000 | 4/19/2024 7:59 PM | 490 | 13.82 | 12.70 | 14.10 | 5.22 | 60.70% | 152 | 1,007 | 26.33% |
| UNH240426C00495000 | 4/19/2024 7:58 PM | 495 | 9.80 | 9.65 | 10.05 | 3.75 | 61.98% | 257 | 586 | 23.74% |
| UNH240426C00500000 | 4/19/2024 7:58 PM | 500 | 6.99 | 6.60 | 6.95 | 2.96 | 73.45% | 1,153 | 796 | 23.03% |
| UNH240426C00505000 | 4/19/2024 7:59 PM | 505 | 4.55 | 4.30 | 4.50 | 2.15 | 89.58% | 1,346 | 476 | 22.47% |
| UNH240426C00510000 | 4/19/2024 7:59 PM | 510 | 2.82 | 2.64 | 2.78 | 1.29 | 84.31% | 1,292 | 602 | 22.33% |
| UNH240426C00515000 | 4/19/2024 7:59 PM | 515 | 1.60 | 1.50 | 1.70 | 0.72 | 81.82% | 761 | 164 | 22.71% |
| UNH240426C00520000 | 4/19/2024 7:59 PM | 520 | 0.95 | 0.83 | 1.00 | 0.40 | 72.73% | 655 | 549 | 23.07% |
| UNH240426C00525000 | 4/19/2024 7:59 PM | 525 | 0.50 | 0.46 | 0.74 | 0.08 | 19.05% | 409 | 138 | 25.04% |
| UNH240426C00530000 | 4/19/2024 7:59 PM | 530 | 0.31 | 0.05 | 0.62 | 0.02 | 6.90% | 677 | 147 | 27.56% |
| UNH240426C00535000 | 4/19/2024 7:44 PM | 535 | 0.18 | 0.09 | 0.24 | -0.05 | -21.74% | 132 | 40 | 25.73% |
| UNH240426C00540000 | 4/19/2024 7:29 PM | 540 | 0.14 | 0.07 | 0.30 | -0.01 | -6.67% | 49 | 129 | 29.83% |
| UNH240426C00545000 | 4/19/2024 7:45 PM | 545 | 0.10 | 0.04 | 0.46 | -0.06 | -37.50% | 15 | 112 | 35.47% |
| UNH240426C00550000 | 4/19/2024 7:37 PM | 550 | 0.07 | 0.02 | 0.15 | -0.03 | -30.00% | 53 | 290 | 31.98% |
| UNH240426C00555000 | 4/19/2024 2:13 PM | 555 | 0.01 | 0.01 | 0.17 | -0.16 | -94.12% | 1 | 424 | 35.25% |
| UNH240426C00560000 | 3/13/2024 1:47 PM | 560 | 1.34 | 0.00 | 0.15 | 0.00 | 0.00% | - | 21 | 37.16% |
| UNH240426C00615000 | 3/13/2024 7:38 PM | 615 | 0.11 | 0.00 | 0.57 | 0.00 | 0.00% | - | 1 | 68.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00350000 | 4/18/2024 2:23 PM | 350 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 59 | 84.38% |
| UNH240426P00370000 | 4/15/2024 1:50 PM | 370 | 0.30 | 0.00 | 0.36 | 0.00 | 0.00% | 43 | 37 | 93.55% |
| UNH240426P00380000 | 4/17/2024 5:17 PM | 380 | 0.05 | 0.00 | 0.36 | 0.00 | 0.00% | 21 | 51 | 86.13% |
| UNH240426P00385000 | 4/16/2024 7:37 PM | 385 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 31 | 57.81% |
| UNH240426P00390000 | 4/18/2024 5:02 PM | 390 | 0.33 | 0.00 | 0.26 | 0.00 | 0.00% | 20 | 54 | 75.78% |
| UNH240426P00395000 | 4/19/2024 5:18 PM | 395 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 11 | 479 | 64.84% |
| UNH240426P00400000 | 4/19/2024 7:59 PM | 400 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 357 | 56.25% |
| UNH240426P00405000 | 4/19/2024 2:02 PM | 405 | 0.01 | 0.01 | 0.37 | 0.00 | 0.00% | 3 | 473 | 68.85% |
| UNH240426P00410000 | 4/19/2024 2:26 PM | 410 | 0.03 | 0.01 | 0.31 | -0.02 | -40.00% | 2 | 129 | 63.87% |
| UNH240426P00415000 | 4/19/2024 5:49 PM | 415 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 20 | 196 | 55.08% |
| UNH240426P00420000 | 4/19/2024 5:49 PM | 420 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 42 | 219 | 49.61% |
| UNH240426P00425000 | 4/19/2024 5:59 PM | 425 | 0.03 | 0.04 | 0.10 | 0.00 | 0.00% | 10 | 178 | 50.49% |
| UNH240426P00430000 | 4/19/2024 5:47 PM | 430 | 0.06 | 0.03 | 0.14 | -0.13 | -68.42% | 5 | 157 | 49.41% |
| UNH240426P00435000 | 4/19/2024 7:32 PM | 435 | 0.09 | 0.01 | 0.26 | -0.09 | -50.00% | 28 | 151 | 50.49% |
| UNH240426P00440000 | 4/19/2024 7:37 PM | 440 | 0.07 | 0.03 | 0.09 | -0.02 | -22.22% | 22 | 189 | 40.43% |
| UNH240426P00442500 | 4/19/2024 5:26 PM | 442.5 | 0.15 | 0.03 | 0.40 | 0.05 | 50.00% | 1 | 21 | 48.61% |
| UNH240426P00445000 | 4/19/2024 3:34 PM | 445 | 0.10 | 0.08 | 0.15 | -0.01 | -9.09% | 104 | 215 | 40.04% |
| UNH240426P00447500 | 4/19/2024 7:32 PM | 447.5 | 0.15 | 0.00 | 0.41 | 0.03 | 25.00% | 14 | 38 | 45.12% |
| UNH240426P00450000 | 4/19/2024 7:37 PM | 450 | 0.11 | 0.11 | 0.15 | -0.05 | -31.25% | 31 | 406 | 36.72% |
| UNH240426P00452500 | 4/19/2024 7:59 PM | 452.5 | 0.17 | 0.00 | 0.43 | -0.03 | -15.00% | 12 | 98 | 41.80% |
| UNH240426P00455000 | 4/19/2024 7:25 PM | 455 | 0.11 | 0.05 | 0.45 | -0.07 | -38.89% | 12 | 106 | 40.26% |
| UNH240426P00457500 | 4/18/2024 7:44 PM | 457.5 | 0.26 | 0.00 | 0.47 | 0.00 | 0.00% | 11 | 56 | 38.72% |
| UNH240426P00460000 | 4/19/2024 7:57 PM | 460 | 0.15 | 0.13 | 0.20 | -0.17 | -53.12% | 429 | 858 | 31.59% |
| UNH240426P00465000 | 4/19/2024 7:57 PM | 465 | 0.24 | 0.20 | 0.24 | -0.26 | -52.00% | 137 | 1,076 | 29.10% |
| UNH240426P00470000 | 4/19/2024 7:54 PM | 470 | 0.32 | 0.26 | 0.37 | -0.38 | -54.29% | 138 | 617 | 27.78% |
| UNH240426P00475000 | 4/19/2024 7:59 PM | 475 | 0.45 | 0.43 | 0.54 | -0.70 | -60.87% | 345 | 249 | 26.12% |
| UNH240426P00480000 | 4/19/2024 7:59 PM | 480 | 0.65 | 0.66 | 0.88 | -1.20 | -64.86% | 834 | 228 | 25.09% |
| UNH240426P00485000 | 4/19/2024 7:47 PM | 485 | 1.07 | 1.04 | 1.29 | -1.63 | -60.37% | 389 | 148 | 23.30% |
| UNH240426P00490000 | 4/19/2024 7:59 PM | 490 | 2.05 | 1.88 | 2.10 | -2.64 | -56.29% | 3,184 | 695 | 22.36% |
| UNH240426P00495000 | 4/19/2024 7:59 PM | 495 | 3.35 | 3.15 | 3.45 | -3.77 | -52.95% | 630 | 266 | 21.90% |
| UNH240426P00500000 | 4/19/2024 7:59 PM | 500 | 5.15 | 5.05 | 5.35 | -4.80 | -48.24% | 980 | 169 | 21.33% |
| UNH240426P00505000 | 4/19/2024 7:59 PM | 505 | 7.60 | 7.65 | 8.15 | -4.88 | -39.10% | 368 | 10 | 21.66% |
| UNH240426P00510000 | 4/19/2024 7:54 PM | 510 | 10.50 | 10.75 | 12.50 | -5.30 | -33.54% | 41 | 3 | 25.83% |
| UNH240426P00515000 | 4/19/2024 5:23 PM | 515 | 10.80 | 13.65 | 16.80 | -45.90 | -80.95% | 41 | 0 | 28.61% |
| UNH240426P00520000 | 4/2/2024 1:40 PM | 520 | 59.64 | 18.50 | 21.45 | 0.00 | 0.00% | 1 | 0 | 32.11% |
| UNH240426P00525000 | 4/17/2024 2:20 PM | 525 | 21.80 | 22.75 | 26.25 | -24.88 | -53.30% | 1 | 0 | 35.82% |
| UNH240426P00530000 | 3/21/2024 1:51 PM | 530 | 29.80 | 26.65 | 31.30 | -6.60 | -18.13% | 2 | 0 | 40.60% |
| UNH240426P00535000 | 4/19/2024 4:31 PM | 535 | 30.35 | 32.00 | 36.30 | -13.65 | -31.02% | 1 | 1 | 44.92% |
| UNH240426P00540000 | 4/2/2024 7:48 PM | 540 | 81.78 | 36.55 | 41.30 | 0.00 | 0.00% | - | 0 | 49.08% |
| UNH240426P00600000 | 4/8/2024 1:30 PM | 600 | 144.15 | 96.45 | 101.30 | 0.00 | 0.00% | 1 | 0 | 91.53% |
| UNH240426P00605000 | 3/28/2024 7:50 PM | 605 | 111.39 | 101.45 | 106.30 | 0.00 | 0.00% | 1 | 0 | 94.63% |
Related Tickers
HUM Humana Inc.
328.33
+1.08%
CVS CVS Health Corporation
69.75
+1.49%
ELV Elevance Health, Inc.
531.42
+1.19%
CI The Cigna Group
352.39
+1.04%
CNC Centene Corporation
75.15
+1.90%
MOH Molina Healthcare, Inc.
367.52
+1.82%
OSCR Oscar Health, Inc.
16.01
-2.67%
CLOV Clover Health Investments, Corp.
0.6356
+0.71%
NEUE NeueHealth, Inc.
5.82
-7.77%
ALHC Alignment Healthcare, Inc.
5.20
+1.96%