NYSE - Delayed Quote • USD
UnitedHealth Group Incorporated (UNH)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419C00300000 | 4/16/2024 5:15 PM | 300 | 169.40 | 191.05 | 197.55 | 0.00 | 0.00% | 1 | 15 | 500.98% |
| UNH240419C00310000 | 4/17/2024 7:50 PM | 310 | 170.73 | 182.00 | 187.55 | 0.00 | 0.00% | 7 | 13 | 502.73% |
| UNH240419C00320000 | 2/23/2024 7:48 PM | 320 | 207.00 | 168.40 | 175.80 | 0.00 | 0.00% | 1 | 0 | 522.56% |
| UNH240419C00330000 | 4/17/2024 7:51 PM | 330 | 149.77 | 161.25 | 167.55 | 0.00 | 0.00% | 1 | 6 | 422.85% |
| UNH240419C00340000 | 4/17/2024 7:56 PM | 340 | 139.75 | 151.00 | 157.60 | 0.00 | 0.00% | 7 | 11 | 389.75% |
| UNH240419C00350000 | 3/14/2024 6:50 PM | 350 | 139.38 | 87.55 | 91.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| UNH240419C00360000 | 4/18/2024 1:32 PM | 360 | 130.33 | 131.80 | 137.55 | 51.91 | 66.19% | 18 | 18 | 357.23% |
| UNH240419C00370000 | 4/18/2024 1:32 PM | 370 | 120.33 | 121.35 | 127.60 | 51.76 | 75.48% | 19 | 23 | 321.88% |
| UNH240419C00380000 | 4/3/2024 4:50 PM | 380 | 82.04 | 111.70 | 117.55 | 0.00 | 0.00% | 4 | 4 | 303.42% |
| UNH240419C00400000 | 4/16/2024 1:34 PM | 400 | 95.00 | 91.55 | 94.50 | 24.37 | 34.50% | 1 | 26 | 248.93% |
| UNH240419C00410000 | 4/18/2024 2:14 PM | 410 | 88.12 | 82.00 | 87.60 | 27.92 | 46.38% | 12 | 40 | 235.25% |
| UNH240419C00415000 | 4/16/2024 2:02 PM | 415 | 58.52 | 76.90 | 82.65 | 0.00 | 0.00% | 1 | 6 | 222.12% |
| UNH240419C00420000 | 4/17/2024 1:54 PM | 420 | 65.25 | 71.25 | 77.65 | 0.00 | 0.00% | 2 | 43 | 199.32% |
| UNH240419C00425000 | 4/16/2024 7:58 PM | 425 | 71.15 | 66.60 | 72.65 | 26.15 | 58.11% | 1 | 25 | 193.16% |
| UNH240419C00430000 | 4/17/2024 2:38 PM | 430 | 49.50 | 61.60 | 67.60 | 0.00 | 0.00% | 4 | 36 | 180.37% |
| UNH240419C00435000 | 4/18/2024 6:08 PM | 435 | 60.96 | 56.40 | 62.65 | 16.52 | 37.17% | 2 | 107 | 166.26% |
| UNH240419C00440000 | 4/18/2024 6:23 PM | 440 | 55.00 | 51.95 | 57.30 | 12.00 | 27.91% | 11 | 162 | 157.18% |
| UNH240419C00445000 | 4/18/2024 7:54 PM | 445 | 51.80 | 46.60 | 52.70 | 16.40 | 46.33% | 21 | 544 | 145.80% |
| UNH240419C00450000 | 4/18/2024 7:55 PM | 450 | 44.96 | 41.50 | 47.40 | 13.96 | 45.03% | 107 | 1,678 | 128.71% |
| UNH240419C00455000 | 4/18/2024 7:14 PM | 455 | 41.95 | 37.70 | 42.50 | 14.65 | 53.66% | 12 | 1,702 | 131.06% |
| UNH240419C00460000 | 4/18/2024 7:55 PM | 460 | 36.98 | 31.25 | 37.45 | 17.78 | 92.60% | 591 | 2,040 | 102.54% |
| UNH240419C00465000 | 4/18/2024 7:57 PM | 465 | 28.78 | 27.00 | 30.65 | 14.51 | 101.68% | 41 | 456 | 77.73% |
| UNH240419C00467500 | 4/18/2024 7:19 PM | 467.5 | 29.24 | 24.35 | 30.05 | 12.36 | 73.22% | 14 | 361 | 91.36% |
| UNH240419C00470000 | 4/18/2024 7:59 PM | 470 | 23.90 | 21.70 | 25.55 | 13.40 | 127.62% | 166 | 1,733 | 61.08% |
| UNH240419C00472500 | 4/18/2024 5:11 PM | 472.5 | 21.65 | 20.00 | 24.95 | 13.25 | 157.74% | 40 | 1,034 | 83.01% |
| UNH240419C00475000 | 4/18/2024 7:44 PM | 475 | 21.10 | 17.55 | 22.10 | 15.26 | 261.30% | 224 | 915 | 73.85% |
| UNH240419C00477500 | 4/18/2024 6:50 PM | 477.5 | 19.10 | 14.80 | 18.75 | 14.17 | 287.42% | 111 | 540 | 58.18% |
| UNH240419C00480000 | 4/18/2024 7:54 PM | 480 | 14.30 | 12.60 | 15.55 | 11.20 | 361.29% | 492 | 3,240 | 69.85% |
| UNH240419C00482500 | 4/18/2024 7:57 PM | 482.5 | 12.45 | 10.30 | 13.70 | 9.95 | 398.00% | 184 | 688 | 69.92% |
| UNH240419C00485000 | 4/18/2024 7:58 PM | 485 | 9.00 | 6.50 | 10.80 | 7.44 | 476.92% | 515 | 1,363 | 56.96% |
| UNH240419C00487500 | 4/18/2024 7:40 PM | 487.5 | 9.10 | 5.85 | 7.45 | 8.10 | 810.00% | 911 | 1,122 | 38.89% |
| UNH240419C00490000 | 4/18/2024 7:57 PM | 490 | 5.00 | 4.30 | 6.10 | 4.43 | 777.19% | 1,450 | 2,567 | 42.14% |
| UNH240419C00492500 | 4/18/2024 7:58 PM | 492.5 | 3.00 | 2.85 | 3.50 | 2.60 | 650.00% | 815 | 859 | 30.59% |
| UNH240419C00495000 | 4/18/2024 7:59 PM | 495 | 2.00 | 1.85 | 2.77 | 1.72 | 614.29% | 2,404 | 697 | 34.96% |
| UNH240419C00497500 | 4/18/2024 7:59 PM | 497.5 | 1.20 | 1.15 | 1.50 | 0.98 | 445.45% | 2,412 | 351 | 31.01% |
| UNH240419C00500000 | 4/18/2024 7:59 PM | 500 | 0.70 | 0.70 | 0.84 | 0.55 | 366.67% | 7,393 | 3,824 | 30.27% |
| UNH240419C00502500 | 4/18/2024 7:59 PM | 502.5 | 0.47 | 0.45 | 0.57 | 0.35 | 291.67% | 1,475 | 198 | 32.32% |
| UNH240419C00505000 | 4/18/2024 7:58 PM | 505 | 0.38 | 0.30 | 0.38 | 0.32 | 533.33% | 1,846 | 199 | 34.03% |
| UNH240419C00507500 | 4/18/2024 7:59 PM | 507.5 | 0.25 | 0.14 | 0.29 | 0.20 | 400.00% | 393 | 87 | 36.77% |
| UNH240419C00510000 | 4/18/2024 7:59 PM | 510 | 0.18 | 0.15 | 0.20 | 0.15 | 500.00% | 2,268 | 1,507 | 38.48% |
| UNH240419C00515000 | 4/18/2024 7:56 PM | 515 | 0.07 | 0.11 | 0.19 | 0.01 | 16.67% | 839 | 180 | 46.78% |
| UNH240419C00520000 | 4/18/2024 7:59 PM | 520 | 0.11 | 0.02 | 0.11 | 0.08 | 266.67% | 935 | 2,889 | 50.29% |
| UNH240419C00525000 | 4/18/2024 5:12 PM | 525 | 0.05 | 0.01 | 0.20 | 0.04 | 400.00% | 831 | 482 | 57.42% |
| UNH240419C00530000 | 4/18/2024 7:59 PM | 530 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 175 | 1,304 | 57.03% |
| UNH240419C00535000 | 4/18/2024 5:36 PM | 535 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 35 | 445 | 61.33% |
| UNH240419C00540000 | 4/18/2024 5:12 PM | 540 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 87 | 882 | 66.41% |
| UNH240419C00545000 | 4/18/2024 7:33 PM | 545 | 0.03 | 0.01 | 0.10 | 0.02 | 200.00% | 26 | 20 | 78.91% |
| UNH240419C00550000 | 4/18/2024 6:52 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 135 | 1,195 | 67.19% |
| UNH240419C00555000 | 4/16/2024 1:31 PM | 555 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 12 | 76.56% |
| UNH240419C00560000 | 4/18/2024 6:52 PM | 560 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 16 | 625 | 85.16% |
| UNH240419C00565000 | 4/16/2024 7:02 PM | 565 | 0.01 | 0.00 | 0.99 | 0.00 | 0.00% | 3 | 1 | 140.72% |
| UNH240419C00570000 | 4/15/2024 1:30 PM | 570 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 3 | 565 | 87.50% |
| UNH240419C00580000 | 4/16/2024 3:59 PM | 580 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 708 | 96.88% |
| UNH240419C00590000 | 4/18/2024 5:27 PM | 590 | 0.02 | 0.00 | 0.02 | -1.85 | -98.93% | 1 | 119 | 112.50% |
| UNH240419C00600000 | 4/15/2024 7:57 PM | 600 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 103 | 115.63% |
| UNH240419C00610000 | 3/21/2024 3:10 PM | 610 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 142.19% |
| UNH240419C00620000 | 3/19/2024 2:54 PM | 620 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 15 | 140.63% |
| UNH240419C00630000 | 2/8/2024 4:31 PM | 630 | 0.33 | 0.03 | 0.56 | 0.00 | 0.00% | 3 | 4 | 211.91% |
| UNH240419C00640000 | 3/21/2024 2:11 PM | 640 | 0.30 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 21 | 157.81% |
| UNH240419C00650000 | 3/21/2024 2:11 PM | 650 | 0.30 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 16 | 165.63% |
| UNH240419C00660000 | 3/11/2024 6:35 PM | 660 | 0.29 | 0.00 | 0.28 | 0.00 | 0.00% | 1 | 4 | 223.83% |
| UNH240419C00670000 | 2/9/2024 7:34 PM | 670 | 0.05 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 1 | 251.56% |
| UNH240419C00680000 | 1/19/2024 8:19 PM | 680 | 0.20 | 0.00 | 0.44 | 0.00 | 0.00% | 2 | 2 | 257.03% |
| UNH240419C00690000 | 1/19/2024 8:20 PM | 690 | 0.06 | 0.00 | 0.43 | 0.00 | 0.00% | 2 | 1 | 266.41% |
| UNH240419C00700000 | 4/17/2024 1:34 PM | 700 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 35 | 206.25% |
| UNH240419C00720000 | 1/23/2024 2:51 PM | 720 | 0.03 | 0.00 | 0.33 | 0.00 | 0.00% | 1 | 1 | 286.33% |
| UNH240419C00750000 | 4/12/2024 1:45 PM | 750 | 0.14 | 0.00 | 4.25 | 0.00 | 0.00% | 1 | 2 | 449.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419P00300000 | 4/15/2024 3:58 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 106 | 281.25% |
| UNH240419P00310000 | 4/16/2024 2:40 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 52 | 262.50% |
| UNH240419P00320000 | 4/15/2024 6:48 PM | 320 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 243.75% |
| UNH240419P00330000 | 4/15/2024 7:58 PM | 330 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 117 | 231.25% |
| UNH240419P00340000 | 4/17/2024 7:55 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 157 | 212.50% |
| UNH240419P00350000 | 4/16/2024 2:09 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 250 | 196.88% |
| UNH240419P00360000 | 4/16/2024 1:52 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 89 | 181.25% |
| UNH240419P00370000 | 4/16/2024 6:51 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 270 | 1,575 | 168.75% |
| UNH240419P00380000 | 4/17/2024 3:06 PM | 380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 493 | 153.13% |
| UNH240419P00382500 | 4/18/2024 7:00 PM | 382.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 27 | 150.00% |
| UNH240419P00385000 | 4/18/2024 2:01 PM | 385 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 131 | 143.75% |
| UNH240419P00387500 | 4/18/2024 4:27 PM | 387.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 59 | 143.75% |
| UNH240419P00390000 | 4/18/2024 2:39 PM | 390 | 0.06 | 0.00 | 0.01 | 0.05 | 500.00% | 61 | 429 | 137.50% |
| UNH240419P00392500 | 4/17/2024 2:28 PM | 392.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 69 | 134.38% |
| UNH240419P00395000 | 4/17/2024 5:02 PM | 395 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 58 | 330 | 131.25% |
| UNH240419P00397500 | 4/18/2024 2:14 PM | 397.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 249 | 128.13% |
| UNH240419P00400000 | 4/18/2024 7:51 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 874 | 125.00% |
| UNH240419P00405000 | 4/18/2024 7:09 PM | 405 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 4,731 | 118.75% |
| UNH240419P00410000 | 4/18/2024 3:43 PM | 410 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 891 | 109.38% |
| UNH240419P00415000 | 4/18/2024 6:22 PM | 415 | 0.17 | 0.00 | 0.10 | 0.16 | 1,600.00% | 3 | 398 | 128.52% |
| UNH240419P00420000 | 4/18/2024 6:22 PM | 420 | 0.17 | 0.00 | 0.01 | 0.14 | 466.67% | 71 | 2,916 | 96.88% |
| UNH240419P00425000 | 4/18/2024 7:59 PM | 425 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 5,119 | 90.63% |
| UNH240419P00430000 | 4/18/2024 7:41 PM | 430 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 68 | 1,881 | 95.31% |
| UNH240419P00435000 | 4/18/2024 3:42 PM | 435 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 70 | 516 | 89.84% |
| UNH240419P00440000 | 4/18/2024 7:55 PM | 440 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 53 | 2,090 | 80.47% |
| UNH240419P00445000 | 4/18/2024 6:57 PM | 445 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 67 | 1,589 | 76.56% |
| UNH240419P00450000 | 4/18/2024 7:28 PM | 450 | 0.06 | 0.01 | 0.09 | -0.03 | -33.33% | 180 | 2,230 | 73.05% |
| UNH240419P00455000 | 4/18/2024 6:48 PM | 455 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 87 | 553 | 58.59% |
| UNH240419P00460000 | 4/18/2024 7:50 PM | 460 | 0.02 | 0.02 | 0.10 | -0.23 | -92.00% | 188 | 1,673 | 58.79% |
| UNH240419P00465000 | 4/18/2024 7:32 PM | 465 | 0.05 | 0.02 | 0.10 | -0.35 | -87.50% | 171 | 901 | 50.78% |
| UNH240419P00467500 | 4/18/2024 7:30 PM | 467.5 | 0.04 | 0.02 | 0.14 | -0.53 | -92.98% | 194 | 456 | 53.22% |
| UNH240419P00470000 | 4/18/2024 7:57 PM | 470 | 0.07 | 0.03 | 0.07 | -0.83 | -92.22% | 620 | 1,806 | 43.75% |
| UNH240419P00472500 | 4/18/2024 7:30 PM | 472.5 | 0.07 | 0.03 | 0.12 | -1.21 | -94.53% | 156 | 249 | 43.07% |
| UNH240419P00475000 | 4/18/2024 7:53 PM | 475 | 0.03 | 0.01 | 0.20 | -1.97 | -98.50% | 509 | 912 | 42.38% |
| UNH240419P00477500 | 4/18/2024 7:56 PM | 477.5 | 0.12 | 0.05 | 0.26 | -2.53 | -95.47% | 314 | 244 | 39.70% |
| UNH240419P00480000 | 4/18/2024 7:59 PM | 480 | 0.15 | 0.09 | 0.20 | -3.70 | -96.10% | 1,324 | 1,625 | 32.62% |
| UNH240419P00482500 | 4/18/2024 7:58 PM | 482.5 | 0.28 | 0.15 | 0.30 | -4.88 | -94.57% | 512 | 293 | 30.42% |
| UNH240419P00485000 | 4/18/2024 7:59 PM | 485 | 0.43 | 0.35 | 0.42 | -6.72 | -93.99% | 5,455 | 342 | 27.37% |
| UNH240419P00487500 | 4/18/2024 7:59 PM | 487.5 | 0.68 | 0.46 | 0.83 | -7.32 | -91.50% | 2,630 | 202 | 27.34% |
| UNH240419P00490000 | 4/18/2024 7:59 PM | 490 | 1.23 | 1.15 | 1.37 | -9.82 | -88.87% | 7,129 | 1,099 | 25.95% |
| UNH240419P00492500 | 4/18/2024 7:59 PM | 492.5 | 2.16 | 1.67 | 2.45 | -8.40 | -79.55% | 1,490 | 84 | 26.98% |
| UNH240419P00495000 | 4/18/2024 7:59 PM | 495 | 3.61 | 3.40 | 3.75 | -45.49 | -92.65% | 2,356 | 46 | 26.60% |
| UNH240419P00497500 | 4/18/2024 7:55 PM | 497.5 | 3.85 | 5.05 | 5.55 | -23.60 | -85.97% | 793 | 0 | 27.95% |
| UNH240419P00500000 | 4/18/2024 7:57 PM | 500 | 7.40 | 6.60 | 7.75 | -9.57 | -56.39% | 548 | 94 | 31.52% |
| UNH240419P00502500 | 4/18/2024 7:28 PM | 502.5 | 6.45 | 8.40 | 10.10 | -14.66 | -69.45% | 300 | 0 | 35.84% |
| UNH240419P00505000 | 4/18/2024 6:17 PM | 505 | 10.00 | 10.10 | 12.85 | -35.30 | -77.92% | 30 | 0 | 45.95% |
| UNH240419P00507500 | 4/18/2024 2:43 PM | 507.5 | 8.20 | 10.90 | 15.20 | -11.67 | -58.73% | 2 | 0 | 49.49% |
| UNH240419P00510000 | 4/18/2024 3:11 PM | 510 | 13.75 | 12.55 | 17.85 | -15.15 | -52.42% | 26 | 103 | 57.91% |
| UNH240419P00515000 | 4/9/2024 3:46 PM | 515 | 60.85 | 17.65 | 23.50 | 0.00 | 0.00% | 1 | 0 | 80.52% |
| UNH240419P00520000 | 4/17/2024 7:43 PM | 520 | 39.50 | 22.85 | 28.35 | 0.00 | 0.00% | 1,713 | 55 | 89.45% |
| UNH240419P00525000 | 4/4/2024 4:20 PM | 525 | 64.91 | 27.60 | 33.60 | 0.00 | 0.00% | 1 | 0 | 105.01% |
| UNH240419P00530000 | 4/18/2024 7:20 PM | 530 | 32.05 | 32.45 | 37.75 | -17.47 | -35.28% | 98 | 38 | 97.41% |
| UNH240419P00535000 | 4/17/2024 7:23 PM | 535 | 53.90 | 37.45 | 43.90 | 0.00 | 0.00% | 4 | 1 | 131.98% |
| UNH240419P00540000 | 4/18/2024 7:20 PM | 540 | 42.05 | 42.75 | 47.75 | -17.11 | -28.92% | 98 | 11 | 115.97% |
| UNH240419P00550000 | 3/7/2024 4:42 PM | 550 | 72.50 | 93.05 | 95.30 | 0.00 | 0.00% | 4 | 0 | 568.63% |
| UNH240419P00560000 | 3/6/2024 2:30 PM | 560 | 86.92 | 103.75 | 105.65 | 0.00 | 0.00% | 1 | 0 | 603.31% |
Related Tickers
HUM Humana Inc.
324.83
+0.42%
CVS CVS Health Corporation
69.39
+1.15%
ELV Elevance Health, Inc.
525.19
+3.19%
CI The Cigna Group
348.78
+0.78%
CNC Centene Corporation
73.75
+2.43%
MOH Molina Healthcare, Inc.
360.94
+0.30%
OSCR Oscar Health, Inc.
16.45
+5.86%
CLOV Clover Health Investments, Corp.
0.6311
+1.51%
NEUE NeueHealth, Inc.
6.31
+8.05%
ALHC Alignment Healthcare, Inc.
5.10
+3.03%