NYSE - Nasdaq Real Time Price • USD
UnitedHealth Group Incorporated (UNH)
As of 2:41 PM EDT. Market Open.
| 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 | 206.10 | 211.95 | 0.00 | 0.00% | 1 | 0 | 316.60% |
| UNH240426C00300000 | 4/5/2024 1:34 PM | 300 | 155.27 | 185.70 | 191.90 | 0.00 | 0.00% | 1 | 1 | 276.95% |
| UNH240426C00310000 | 4/4/2024 1:45 PM | 310 | 151.38 | 176.10 | 181.85 | 0.00 | 0.00% | 1 | 1 | 265.09% |
| UNH240426C00390000 | 4/23/2024 6:12 PM | 390 | 97.95 | 96.60 | 102.05 | 41.05 | 72.14% | 4 | 3 | 153.56% |
| UNH240426C00395000 | 4/23/2024 4:29 PM | 395 | 94.45 | 90.50 | 97.10 | 40.40 | 74.75% | 3 | 3 | 139.04% |
| UNH240426C00400000 | 4/23/2024 4:37 PM | 400 | 89.75 | 85.45 | 92.10 | -6.37 | -6.63% | 2 | 7 | 132.06% |
| UNH240426C00405000 | 4/15/2024 6:04 PM | 405 | 84.90 | 80.45 | 87.00 | 41.45 | 95.40% | 2 | 3 | 124.76% |
| UNH240426C00410000 | 4/23/2024 5:43 PM | 410 | 78.85 | 74.20 | 78.80 | -6.56 | -7.68% | 3 | 16 | 119.26% |
| UNH240426C00415000 | 4/23/2024 6:10 PM | 415 | 73.30 | 71.60 | 74.75 | 9.68 | 15.22% | 3 | 3 | 103.76% |
| UNH240426C00420000 | 4/23/2024 2:21 PM | 420 | 68.15 | 65.65 | 70.65 | 38.50 | 129.85% | 3 | 3 | 97.22% |
| UNH240426C00425000 | 4/23/2024 6:08 PM | 425 | 63.20 | 61.70 | 64.55 | 37.35 | 144.49% | 3 | 3 | 90.72% |
| UNH240426C00430000 | 4/23/2024 4:41 PM | 430 | 60.05 | 56.25 | 60.35 | 5.30 | 9.68% | 2 | 9 | 86.96% |
| UNH240426C00435000 | 4/23/2024 6:00 PM | 435 | 53.10 | 51.80 | 54.15 | -6.90 | -11.50% | 3 | 19 | 76.44% |
| UNH240426C00440000 | 4/22/2024 5:23 PM | 440 | 56.00 | 46.25 | 52.20 | 0.00 | 0.00% | 1 | 25 | 84.46% |
| UNH240426C00442500 | 4/19/2024 7:30 PM | 442.5 | 59.00 | 44.00 | 48.80 | 0.00 | 0.00% | 2 | 59 | 77.83% |
| UNH240426C00445000 | 4/19/2024 7:57 PM | 445 | 56.93 | 40.40 | 46.70 | 0.00 | 0.00% | 6 | 47 | 70.92% |
| UNH240426C00447500 | 4/19/2024 6:56 PM | 447.5 | 54.08 | 37.40 | 44.65 | 0.00 | 0.00% | 5 | 65 | 67.43% |
| UNH240426C00450000 | 4/23/2024 3:41 PM | 450 | 39.01 | 36.90 | 42.65 | -6.99 | -15.20% | 1 | 71 | 75.55% |
| UNH240426C00452500 | 4/22/2024 7:00 PM | 452.5 | 43.40 | 31.90 | 37.25 | 0.00 | 0.00% | 1 | 42 | 71.77% |
| UNH240426C00455000 | 4/19/2024 7:38 PM | 455 | 46.65 | 30.60 | 35.25 | 0.00 | 0.00% | 5 | 211 | 51.53% |
| UNH240426C00457500 | 4/18/2024 2:17 PM | 457.5 | 43.50 | 28.55 | 34.80 | 0.00 | 0.00% | 2 | 45 | 59.95% |
| UNH240426C00460000 | 4/22/2024 7:57 PM | 460 | 33.06 | 27.05 | 30.30 | 0.00 | 0.00% | 11 | 177 | 52.30% |
| UNH240426C00462500 | 4/17/2024 5:00 PM | 462.5 | 22.84 | 23.70 | 29.85 | 0.00 | 0.00% | 4 | 31 | 53.63% |
| UNH240426C00465000 | 4/23/2024 4:39 PM | 465 | 24.13 | 21.60 | 24.90 | -3.17 | -11.61% | 13 | 141 | 54.43% |
| UNH240426C00470000 | 4/23/2024 5:12 PM | 470 | 18.90 | 17.85 | 19.05 | -4.32 | -18.60% | 17 | 232 | 40.97% |
| UNH240426C00475000 | 4/23/2024 2:11 PM | 475 | 16.92 | 12.90 | 14.45 | -5.38 | -24.13% | 6 | 273 | 35.79% |
| UNH240426C00480000 | 4/23/2024 5:00 PM | 480 | 9.79 | 9.75 | 10.25 | -5.02 | -33.90% | 19 | 320 | 31.69% |
| UNH240426C00485000 | 4/23/2024 6:13 PM | 485 | 6.40 | 6.30 | 6.50 | -4.00 | -38.46% | 90 | 333 | 27.83% |
| UNH240426C00490000 | 4/23/2024 6:26 PM | 490 | 3.60 | 3.60 | 3.75 | -1.90 | -34.55% | 470 | 984 | 25.81% |
| UNH240426C00495000 | 4/23/2024 6:26 PM | 495 | 1.90 | 1.80 | 2.09 | -1.23 | -39.30% | 1,385 | 621 | 25.60% |
| UNH240426C00500000 | 4/23/2024 6:23 PM | 500 | 0.96 | 0.94 | 0.99 | -0.79 | -45.14% | 1,022 | 868 | 24.88% |
| UNH240426C00505000 | 4/23/2024 6:23 PM | 505 | 0.46 | 0.40 | 0.48 | -0.39 | -45.88% | 328 | 749 | 25.27% |
| UNH240426C00510000 | 4/23/2024 6:26 PM | 510 | 0.18 | 0.18 | 0.23 | -0.22 | -48.89% | 523 | 709 | 25.93% |
| UNH240426C00515000 | 4/23/2024 6:23 PM | 515 | 0.11 | 0.10 | 0.17 | -0.12 | -52.17% | 1,160 | 583 | 28.61% |
| UNH240426C00520000 | 4/23/2024 6:09 PM | 520 | 0.08 | 0.04 | 0.15 | -0.06 | -42.86% | 149 | 718 | 31.93% |
| UNH240426C00525000 | 4/23/2024 5:32 PM | 525 | 0.03 | 0.03 | 0.05 | -0.12 | -80.00% | 65 | 482 | 30.66% |
| UNH240426C00530000 | 4/23/2024 3:28 PM | 530 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 186 | 608 | 34.77% |
| UNH240426C00535000 | 4/23/2024 1:42 PM | 535 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 137 | 48.15% |
| UNH240426C00540000 | 4/23/2024 1:41 PM | 540 | 0.01 | 0.00 | 0.45 | -0.03 | -75.00% | 4 | 169 | 55.86% |
| UNH240426C00545000 | 4/19/2024 7:45 PM | 545 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 113 | 47.46% |
| UNH240426C00550000 | 4/22/2024 1:42 PM | 550 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 2 | 270 | 50.78% |
| UNH240426C00555000 | 4/22/2024 7:48 PM | 555 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 427 | 48.44% |
| UNH240426C00560000 | 4/22/2024 5:48 PM | 560 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 26 | 58.20% |
| UNH240426C00565000 | 4/19/2024 5:39 PM | 565 | 0.10 | 0.00 | 1.03 | 0.00 | 0.00% | 20 | 20 | 76.66% |
| UNH240426C00615000 | 3/13/2024 7:38 PM | 615 | 0.11 | 0.00 | 0.57 | 0.00 | 0.00% | - | 1 | 101.66% |
| 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 | 2.52 | 0.00 | 0.00% | 1 | 2 | 250.20% |
| UNH240426P00340000 | 4/15/2024 6:20 PM | 340 | 0.08 | 0.00 | 1.31 | 0.00 | 0.00% | - | 8 | 172.85% |
| UNH240426P00350000 | 4/18/2024 2:23 PM | 350 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 59 | 93.75% |
| UNH240426P00370000 | 4/15/2024 1:50 PM | 370 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 43 | 37 | 131.15% |
| UNH240426P00380000 | 4/17/2024 5:17 PM | 380 | 0.05 | 0.00 | 1.31 | 0.00 | 0.00% | 21 | 51 | 125.59% |
| UNH240426P00385000 | 4/22/2024 4:59 PM | 385 | 0.02 | 0.00 | 1.31 | 0.00 | 0.00% | 1 | 31 | 119.92% |
| UNH240426P00390000 | 4/18/2024 5:02 PM | 390 | 0.33 | 0.00 | 1.31 | 0.00 | 0.00% | 20 | 54 | 114.31% |
| UNH240426P00395000 | 4/22/2024 7:59 PM | 395 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 268 | 612 | 62.50% |
| UNH240426P00400000 | 4/22/2024 7:48 PM | 400 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 34 | 347 | 64.06% |
| UNH240426P00405000 | 4/19/2024 4:21 PM | 405 | 0.01 | 0.00 | 1.02 | 0.00 | 0.00% | 3 | 472 | 93.46% |
| UNH240426P00410000 | 4/22/2024 1:31 PM | 410 | 0.01 | 0.00 | 1.31 | 0.00 | 0.00% | 2 | 128 | 92.24% |
| UNH240426P00415000 | 4/23/2024 2:06 PM | 415 | 0.03 | 0.01 | 0.13 | 0.02 | 200.00% | 10 | 178 | 62.31% |
| UNH240426P00420000 | 4/23/2024 6:10 PM | 420 | 0.05 | 0.02 | 0.08 | 0.00 | 0.00% | 36 | 234 | 55.86% |
| UNH240426P00425000 | 4/23/2024 6:01 PM | 425 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 15 | 179 | 52.34% |
| UNH240426P00430000 | 4/23/2024 5:57 PM | 430 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 117 | 160 | 47.85% |
| UNH240426P00435000 | 4/23/2024 4:16 PM | 435 | 0.08 | 0.01 | 0.46 | -0.01 | -11.11% | 12 | 140 | 54.20% |
| UNH240426P00440000 | 4/23/2024 6:04 PM | 440 | 0.07 | 0.07 | 0.37 | 0.00 | 0.00% | 16 | 184 | 53.47% |
| UNH240426P00442500 | 4/19/2024 5:26 PM | 442.5 | 0.15 | 0.00 | 1.38 | 0.00 | 0.00% | 1 | 21 | 57.67% |
| UNH240426P00445000 | 4/23/2024 5:00 PM | 445 | 0.01 | 0.01 | 0.15 | -0.11 | -68.75% | 22 | 293 | 41.65% |
| UNH240426P00447500 | 4/23/2024 2:33 PM | 447.5 | 0.09 | 0.00 | 0.15 | -0.07 | -43.75% | 2 | 42 | 39.40% |
| UNH240426P00450000 | 4/23/2024 6:21 PM | 450 | 0.18 | 0.05 | 0.18 | -0.07 | -41.18% | 35 | 384 | 38.28% |
| UNH240426P00452500 | 4/22/2024 3:14 PM | 452.5 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 106 | 43.51% |
| UNH240426P00455000 | 4/23/2024 5:05 PM | 455 | 0.11 | 0.08 | 1.12 | 0.00 | 0.00% | 5 | 97 | 49.54% |
| UNH240426P00457500 | 4/22/2024 5:12 PM | 457.5 | 0.50 | 0.01 | 0.48 | 0.34 | 212.50% | 1 | 56 | 37.84% |
| UNH240426P00460000 | 4/23/2024 6:06 PM | 460 | 0.21 | 0.13 | 0.29 | -0.01 | -4.55% | 229 | 804 | 31.69% |
| UNH240426P00462500 | 4/23/2024 5:48 PM | 462.5 | 0.44 | 0.04 | 0.73 | 0.22 | 100.00% | 7 | 53 | 35.99% |
| UNH240426P00465000 | 4/23/2024 6:00 PM | 465 | 0.27 | 0.22 | 0.40 | 0.05 | 22.73% | 288 | 1,109 | 28.61% |
| UNH240426P00470000 | 4/23/2024 6:26 PM | 470 | 0.52 | 0.46 | 0.51 | 0.12 | 30.77% | 308 | 801 | 24.68% |
| UNH240426P00475000 | 4/23/2024 6:26 PM | 475 | 0.95 | 0.92 | 0.98 | 0.23 | 31.94% | 693 | 540 | 23.19% |
| UNH240426P00480000 | 4/23/2024 6:26 PM | 480 | 1.80 | 1.71 | 1.80 | 0.50 | 39.68% | 1,307 | 947 | 21.46% |
| UNH240426P00485000 | 4/23/2024 6:23 PM | 485 | 3.05 | 3.15 | 3.30 | 0.68 | 28.69% | 667 | 620 | 20.03% |
| UNH240426P00490000 | 4/23/2024 6:14 PM | 490 | 5.50 | 5.60 | 5.85 | 1.35 | 32.53% | 508 | 1,057 | 19.31% |
| UNH240426P00495000 | 4/23/2024 5:56 PM | 495 | 9.00 | 8.60 | 8.95 | 2.05 | 29.50% | 95 | 392 | 15.32% |
| UNH240426P00500000 | 4/23/2024 6:09 PM | 500 | 12.60 | 12.60 | 13.50 | 2.60 | 26.00% | 45 | 361 | 14.94% |
| UNH240426P00505000 | 4/23/2024 4:49 PM | 505 | 17.02 | 17.05 | 17.75 | 7.13 | 72.09% | 7 | 219 | 0.00% |
| UNH240426P00510000 | 4/23/2024 1:32 PM | 510 | 23.00 | 21.15 | 23.60 | 4.00 | 21.05% | 2 | 35 | 25.93% |
| UNH240426P00515000 | 4/22/2024 7:30 PM | 515 | 21.37 | 23.40 | 30.85 | 0.00 | 0.00% | 4 | 20 | 55.05% |
| UNH240426P00520000 | 4/2/2024 1:40 PM | 520 | 59.64 | 28.30 | 33.80 | 0.00 | 0.00% | 1 | 0 | 38.65% |
| UNH240426P00525000 | 4/22/2024 1:35 PM | 525 | 27.50 | 33.30 | 39.45 | 0.00 | 0.00% | 1 | 0 | 52.73% |
| UNH240426P00530000 | 4/19/2024 7:18 PM | 530 | 29.80 | 38.75 | 44.35 | 0.00 | 0.00% | 2 | 2 | 56.25% |
| UNH240426P00535000 | 4/19/2024 4:31 PM | 535 | 30.35 | 43.30 | 49.45 | 0.00 | 0.00% | 1 | 1 | 62.26% |
| UNH240426P00540000 | 4/2/2024 7:48 PM | 540 | 81.78 | 48.55 | 55.20 | 0.00 | 0.00% | - | 0 | 76.07% |
| UNH240426P00600000 | 4/8/2024 1:30 PM | 600 | 144.15 | 108.10 | 114.05 | 0.00 | 0.00% | 1 | 0 | 105.91% |
| UNH240426P00605000 | 3/28/2024 7:50 PM | 605 | 111.39 | 113.15 | 119.65 | 0.00 | 0.00% | 1 | 0 | 122.56% |
Related Tickers
HUM Humana Inc.
326.07
+0.24%
CVS CVS Health Corporation
68.96
-0.96%
ELV Elevance Health, Inc.
535.71
+0.65%
CI The Cigna Group
352.41
-0.22%
CNC Centene Corporation
75.86
+0.37%
OSCR Oscar Health, Inc.
17.13
+5.87%
MOH Molina Healthcare, Inc.
362.39
+0.14%
CLOV Clover Health Investments, Corp.
0.6295
+1.17%
ALHC Alignment Healthcare, Inc.
5.13
+2.34%
NEUE NeueHealth, Inc.
6.20
-2.57%