NYSE - Delayed Quote • USD
UnitedHealth Group Incorporated (UNH)
At close: May 3 at 4:00 PM EDT
Pre-Market: 6:08 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240510C00380000 | 4/16/2024 2:52 PM | 380 | 88.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
UNH240510C00400000 | 4/22/2024 6:31 PM | 400 | 97.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
UNH240510C00420000 | 5/1/2024 7:14 PM | 420 | 68.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
UNH240510C00430000 | 4/16/2024 1:31 PM | 430 | 46.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
UNH240510C00435000 | 4/16/2024 2:24 PM | 435 | 40.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
UNH240510C00440000 | 4/24/2024 3:12 PM | 440 | 44.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
UNH240510C00445000 | 4/22/2024 2:09 PM | 445 | 51.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
UNH240510C00450000 | 4/24/2024 1:55 PM | 450 | 32.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
UNH240510C00455000 | 5/2/2024 2:29 PM | 455 | 33.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
UNH240510C00457500 | 5/3/2024 6:55 PM | 457.5 | 33.51 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
UNH240510C00460000 | 5/3/2024 7:22 PM | 460 | 31.25 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
UNH240510C00465000 | 5/2/2024 2:29 PM | 465 | 23.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
UNH240510C00467500 | 5/2/2024 2:20 PM | 467.5 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
UNH240510C00470000 | 5/3/2024 7:13 PM | 470 | 21.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
UNH240510C00475000 | 5/3/2024 7:59 PM | 475 | 18.57 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
UNH240510C00477500 | 5/3/2024 7:58 PM | 477.5 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
UNH240510C00480000 | 5/3/2024 7:46 PM | 480 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
UNH240510C00482500 | 5/3/2024 6:06 PM | 482.5 | 10.98 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
UNH240510C00485000 | 5/3/2024 7:58 PM | 485 | 9.60 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
UNH240510C00487500 | 5/3/2024 7:47 PM | 487.5 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 0.00% |
UNH240510C00490000 | 5/3/2024 7:59 PM | 490 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 0 | 0.00% |
UNH240510C00492500 | 5/3/2024 7:59 PM | 492.5 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 0.05% |
UNH240510C00495000 | 5/3/2024 7:59 PM | 495 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 175 | 0 | 1.56% |
UNH240510C00497500 | 5/3/2024 7:51 PM | 497.5 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 1.56% |
UNH240510C00500000 | 5/3/2024 7:59 PM | 500 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 313 | 0 | 3.13% |
UNH240510C00502500 | 5/3/2024 7:57 PM | 502.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 3.13% |
UNH240510C00505000 | 5/3/2024 7:58 PM | 505 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 0 | 6.25% |
UNH240510C00507500 | 5/3/2024 7:59 PM | 507.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 6.25% |
UNH240510C00510000 | 5/3/2024 7:59 PM | 510 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 656 | 0 | 6.25% |
UNH240510C00512500 | 5/3/2024 4:54 PM | 512.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
UNH240510C00515000 | 5/3/2024 6:26 PM | 515 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
UNH240510C00520000 | 5/3/2024 7:07 PM | 520 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 12.50% |
UNH240510C00525000 | 5/3/2024 7:38 PM | 525 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 12.50% |
UNH240510C00530000 | 5/3/2024 7:14 PM | 530 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 12.50% |
UNH240510C00535000 | 5/2/2024 7:49 PM | 535 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
UNH240510C00540000 | 5/2/2024 2:52 PM | 540 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
UNH240510C00545000 | 4/26/2024 2:52 PM | 545 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
UNH240510C00547500 | 5/1/2024 5:28 PM | 547.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
UNH240510C00550000 | 5/3/2024 5:32 PM | 550 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
UNH240510C00560000 | 4/26/2024 6:08 PM | 560 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
UNH240510C00565000 | 4/26/2024 6:07 PM | 565 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
UNH240510C00585000 | 4/19/2024 4:57 PM | 585 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UNH240510P00370000 | 4/24/2024 2:20 PM | 370 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
UNH240510P00380000 | 4/5/2024 6:12 PM | 380 | 0.50 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 140.63% |
UNH240510P00385000 | 4/12/2024 3:45 PM | 385 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
UNH240510P00390000 | 4/26/2024 7:03 PM | 390 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
UNH240510P00395000 | 4/23/2024 5:10 PM | 395 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 50.00% |
UNH240510P00400000 | 5/2/2024 4:08 PM | 400 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
UNH240510P00405000 | 4/19/2024 2:13 PM | 405 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
UNH240510P00410000 | 5/1/2024 2:11 PM | 410 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
UNH240510P00415000 | 4/22/2024 2:14 PM | 415 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
UNH240510P00420000 | 5/1/2024 2:11 PM | 420 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
UNH240510P00425000 | 5/1/2024 4:36 PM | 425 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
UNH240510P00430000 | 5/3/2024 7:42 PM | 430 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
UNH240510P00435000 | 4/26/2024 7:12 PM | 435 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
UNH240510P00440000 | 5/3/2024 7:05 PM | 440 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
UNH240510P00445000 | 5/3/2024 5:20 PM | 445 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
UNH240510P00450000 | 5/3/2024 4:31 PM | 450 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
UNH240510P00455000 | 5/3/2024 7:33 PM | 455 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
UNH240510P00460000 | 5/3/2024 7:45 PM | 460 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
UNH240510P00462500 | 5/1/2024 2:15 PM | 462.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
UNH240510P00465000 | 5/3/2024 5:55 PM | 465 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
UNH240510P00467500 | 5/3/2024 4:54 PM | 467.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
UNH240510P00470000 | 5/3/2024 7:51 PM | 470 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 0 | 6.25% |
UNH240510P00472500 | 5/3/2024 7:25 PM | 472.5 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 6.25% |
UNH240510P00475000 | 5/3/2024 7:48 PM | 475 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 6.25% |
UNH240510P00477500 | 5/3/2024 7:53 PM | 477.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
UNH240510P00480000 | 5/3/2024 7:56 PM | 480 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 0 | 6.25% |
UNH240510P00482500 | 5/3/2024 7:51 PM | 482.5 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 3.13% |
UNH240510P00485000 | 5/3/2024 7:57 PM | 485 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 297 | 0 | 3.13% |
UNH240510P00487500 | 5/3/2024 7:57 PM | 487.5 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 1.56% |
UNH240510P00490000 | 5/3/2024 7:58 PM | 490 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 1.56% |
UNH240510P00492500 | 5/3/2024 7:58 PM | 492.5 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 0.00% |
UNH240510P00495000 | 5/3/2024 7:59 PM | 495 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
UNH240510P00497500 | 5/3/2024 1:57 PM | 497.5 | 9.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
UNH240510P00500000 | 5/3/2024 7:25 PM | 500 | 9.37 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
UNH240510P00505000 | 5/3/2024 3:46 PM | 505 | 16.76 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
UNH240510P00510000 | 4/25/2024 2:30 PM | 510 | 17.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
UNH240510P00515000 | 4/18/2024 1:38 PM | 515 | 24.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
UNH240510P00520000 | 4/25/2024 2:24 PM | 520 | 26.85 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
UNH240510P00525000 | 4/18/2024 1:38 PM | 525 | 33.92 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
UNH240510P00530000 | 5/1/2024 1:39 PM | 530 | 47.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
UNH240510P00535000 | 4/8/2024 2:35 PM | 535 | 79.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
HUM Humana Inc.
320.54
-0.14%
CVS CVS Health Corporation
55.90
+1.36%
CI The Cigna Group
341.50
-0.87%
ELV Elevance Health, Inc.
526.96
+0.26%
CNC Centene Corporation
74.81
+0.65%
MOH Molina Healthcare, Inc.
339.68
+0.04%
OSCR Oscar Health, Inc.
18.02
-0.39%
CLOV Clover Health Investments, Corp.
0.6950
+7.84%
ALHC Alignment Healthcare, Inc.
6.64
+26.14%
NEUE NeueHealth, Inc.
6.25
+3.13%