NYSE - Delayed Quote • USD
UnitedHealth Group Incorporated (UNH)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00330000 | 4/10/2024 7:17 PM | 330 | 122.70 | 163.40 | 168.45 | 0.00 | 0.00% | - | 1 | 153.81% |
| UNH240503C00410000 | 4/23/2024 3:21 PM | 410 | 80.54 | 85.00 | 88.55 | 0.00 | 0.00% | 3 | 5 | 95.02% |
| UNH240503C00415000 | 4/19/2024 4:24 PM | 415 | 90.78 | 79.70 | 83.55 | 0.00 | 0.00% | 3 | 3 | 87.94% |
| UNH240503C00420000 | 4/22/2024 4:00 PM | 420 | 78.00 | 74.55 | 78.55 | 0.00 | 0.00% | 10 | 15 | 82.06% |
| UNH240503C00425000 | 4/26/2024 4:16 PM | 425 | 69.74 | 69.95 | 73.05 | 21.74 | 45.29% | 1 | 4 | 76.59% |
| UNH240503C00430000 | 4/9/2024 7:58 PM | 430 | 33.27 | 63.55 | 68.35 | 0.00 | 0.00% | 4 | 7 | 62.99% |
| UNH240503C00435000 | 4/26/2024 4:52 PM | 435 | 60.50 | 60.00 | 63.60 | 10.50 | 21.00% | 1 | 18 | 70.90% |
| UNH240503C00440000 | 4/24/2024 3:12 PM | 440 | 43.63 | 53.85 | 58.65 | 0.00 | 0.00% | 1 | 38 | 59.18% |
| UNH240503C00445000 | 4/19/2024 3:37 PM | 445 | 57.95 | 49.55 | 53.30 | 0.00 | 0.00% | 1 | 389 | 56.89% |
| UNH240503C00447500 | 4/16/2024 2:46 PM | 447.5 | 24.60 | 46.80 | 50.80 | 0.00 | 0.00% | - | 37 | 53.03% |
| UNH240503C00450000 | 4/22/2024 7:20 PM | 450 | 45.23 | 43.80 | 48.30 | 0.00 | 0.00% | 2 | 80 | 69.01% |
| UNH240503C00452500 | 4/17/2024 7:29 PM | 452.5 | 30.50 | 40.95 | 45.65 | 0.00 | 0.00% | - | 11 | 65.11% |
| UNH240503C00455000 | 4/22/2024 1:59 PM | 455 | 41.00 | 38.85 | 43.70 | 0.00 | 0.00% | 2 | 62 | 66.21% |
| UNH240503C00457500 | 4/16/2024 2:24 PM | 457.5 | 19.20 | 37.45 | 41.20 | 0.00 | 0.00% | - | 3 | 63.33% |
| UNH240503C00460000 | 4/26/2024 7:24 PM | 460 | 36.30 | 33.90 | 38.10 | 3.07 | 9.24% | 37 | 173 | 56.42% |
| UNH240503C00462500 | 4/17/2024 5:00 PM | 462.5 | 24.15 | 32.50 | 35.70 | 0.00 | 0.00% | - | 20 | 54.29% |
| UNH240503C00465000 | 4/26/2024 5:27 PM | 465 | 32.00 | 29.95 | 33.45 | 9.20 | 40.35% | 1 | 47 | 53.03% |
| UNH240503C00470000 | 4/26/2024 7:32 PM | 470 | 26.90 | 24.45 | 28.00 | 1.74 | 6.92% | 14 | 56 | 44.43% |
| UNH240503C00475000 | 4/26/2024 7:23 PM | 475 | 21.50 | 19.30 | 22.35 | 9.50 | 79.17% | 36 | 73 | 34.68% |
| UNH240503C00480000 | 4/26/2024 7:05 PM | 480 | 17.30 | 15.60 | 17.10 | 1.90 | 12.34% | 10 | 192 | 27.50% |
| UNH240503C00482500 | 4/26/2024 2:49 PM | 482.5 | 12.85 | 13.90 | 16.45 | 12.85 | - | 1 | 0 | 34.11% |
| UNH240503C00485000 | 4/26/2024 7:56 PM | 485 | 12.40 | 11.40 | 12.80 | 0.95 | 8.30% | 14 | 124 | 25.22% |
| UNH240503C00487500 | 4/26/2024 4:43 PM | 487.5 | 9.91 | 8.55 | 11.00 | 9.91 | - | 13 | 2 | 25.12% |
| UNH240503C00490000 | 4/26/2024 7:52 PM | 490 | 8.65 | 8.15 | 8.75 | 0.35 | 4.22% | 70 | 199 | 22.53% |
| UNH240503C00492500 | 4/26/2024 7:53 PM | 492.5 | 7.10 | 6.60 | 6.85 | 7.10 | - | 85 | 13 | 20.99% |
| UNH240503C00495000 | 4/26/2024 7:59 PM | 495 | 5.25 | 5.15 | 5.50 | -0.03 | -0.57% | 136 | 276 | 21.02% |
| UNH240503C00497500 | 4/26/2024 7:54 PM | 497.5 | 4.27 | 3.90 | 4.25 | 4.27 | - | 54 | 25 | 20.69% |
| UNH240503C00500000 | 4/26/2024 7:58 PM | 500 | 3.15 | 3.00 | 3.25 | 0.00 | 0.00% | 291 | 722 | 20.62% |
| UNH240503C00505000 | 4/26/2024 7:57 PM | 505 | 1.79 | 1.41 | 1.76 | 0.07 | 4.07% | 162 | 394 | 20.44% |
| UNH240503C00510000 | 4/26/2024 7:56 PM | 510 | 0.83 | 0.80 | 0.94 | 0.02 | 2.47% | 240 | 506 | 20.85% |
| UNH240503C00515000 | 4/26/2024 7:58 PM | 515 | 0.43 | 0.35 | 0.47 | -0.03 | -6.52% | 664 | 260 | 21.19% |
| UNH240503C00520000 | 4/26/2024 7:52 PM | 520 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 170 | 338 | 22.83% |
| UNH240503C00525000 | 4/26/2024 5:01 PM | 525 | 0.13 | 0.07 | 0.20 | -0.06 | -31.58% | 156 | 229 | 24.46% |
| UNH240503C00530000 | 4/26/2024 7:58 PM | 530 | 0.10 | 0.04 | 0.16 | -0.01 | -9.09% | 63 | 72 | 26.71% |
| UNH240503C00535000 | 4/23/2024 3:18 PM | 535 | 0.13 | 0.02 | 0.34 | 0.00 | 0.00% | 29 | 95 | 33.84% |
| UNH240503C00540000 | 4/26/2024 7:59 PM | 540 | 0.04 | 0.01 | 0.10 | -0.11 | -73.33% | 22 | 32 | 30.66% |
| UNH240503C00545000 | 4/19/2024 7:11 PM | 545 | 0.18 | 0.00 | 0.32 | 0.00 | 0.00% | 3 | 4 | 39.89% |
| UNH240503C00550000 | 4/25/2024 1:38 PM | 550 | 0.12 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 40 | 35.16% |
| UNH240503C00555000 | 4/24/2024 4:06 PM | 555 | 0.02 | 0.00 | 0.31 | 0.00 | 0.00% | 4 | 15 | 45.80% |
| UNH240503C00560000 | 4/26/2024 6:07 PM | 560 | 0.16 | 0.00 | 0.16 | 0.15 | 1,500.00% | 2 | 6 | 44.14% |
| UNH240503C00565000 | 4/24/2024 4:06 PM | 565 | 0.02 | 0.00 | 0.30 | 0.02 | - | - | 4 | 51.42% |
| UNH240503C00570000 | 4/24/2024 4:07 PM | 570 | 0.02 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 4 | 54.30% |
| UNH240503C00575000 | 4/24/2024 4:07 PM | 575 | 0.02 | 0.00 | 0.30 | 0.02 | - | - | 10 | 51.66% |
| UNH240503C00585000 | 4/18/2024 6:45 PM | 585 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 56.84% |
| UNH240503C00660000 | 4/15/2024 5:27 PM | 660 | 0.31 | 0.00 | 0.29 | 0.00 | 0.00% | - | 1 | 90.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 4/26/2024 5:49 PM | 300 | 0.10 | 0.00 | 0.09 | -0.14 | -58.33% | 1 | 1 | 137.50% |
| UNH240503P00330000 | 4/15/2024 6:10 PM | 330 | 0.05 | 0.00 | 0.29 | 0.00 | 0.00% | - | 1 | 128.13% |
| UNH240503P00360000 | 4/12/2024 5:14 PM | 360 | 0.52 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 6 | 103.13% |
| UNH240503P00370000 | 4/25/2024 5:46 PM | 370 | 0.17 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 15 | 95.12% |
| UNH240503P00375000 | 4/15/2024 2:24 PM | 375 | 0.53 | 0.00 | 0.29 | 0.00 | 0.00% | - | 1 | 91.21% |
| UNH240503P00380000 | 4/16/2024 1:32 PM | 380 | 0.69 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 41 | 87.30% |
| UNH240503P00385000 | 4/23/2024 2:57 PM | 385 | 0.03 | 0.00 | 0.29 | 0.00 | 0.00% | 2 | 8 | 83.40% |
| UNH240503P00390000 | 4/25/2024 7:16 PM | 390 | 0.04 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 17 | 79.69% |
| UNH240503P00395000 | 4/23/2024 2:56 PM | 395 | 0.03 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 47 | 75.88% |
| UNH240503P00400000 | 4/26/2024 7:02 PM | 400 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 1 | 50 | 72.46% |
| UNH240503P00405000 | 4/25/2024 7:16 PM | 405 | 0.22 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 42 | 63.09% |
| UNH240503P00410000 | 4/22/2024 7:50 PM | 410 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 133 | 64.94% |
| UNH240503P00415000 | 4/26/2024 4:31 PM | 415 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 64 | 54.30% |
| UNH240503P00420000 | 4/26/2024 3:02 PM | 420 | 0.05 | 0.00 | 0.09 | 0.01 | 25.00% | 1 | 91 | 54.00% |
| UNH240503P00425000 | 4/26/2024 3:52 PM | 425 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 2 | 64 | 54.00% |
| UNH240503P00430000 | 4/26/2024 6:25 PM | 430 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 1 | 1,113 | 47.75% |
| UNH240503P00435000 | 4/26/2024 2:03 PM | 435 | 0.17 | 0.01 | 0.17 | -0.09 | -34.62% | 1 | 161 | 47.66% |
| UNH240503P00440000 | 4/26/2024 4:52 PM | 440 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 1 | 87 | 39.65% |
| UNH240503P00445000 | 4/26/2024 3:00 PM | 445 | 0.10 | 0.06 | 0.08 | -0.08 | -44.44% | 2 | 76 | 36.33% |
| UNH240503P00447500 | 4/19/2024 3:32 PM | 447.5 | 0.28 | 0.03 | 0.18 | 0.00 | 0.00% | 1 | 11 | 38.87% |
| UNH240503P00450000 | 4/26/2024 7:50 PM | 450 | 0.08 | 0.03 | 0.11 | -0.03 | -27.27% | 28 | 100 | 34.47% |
| UNH240503P00452500 | 4/25/2024 3:17 PM | 452.5 | 0.15 | 0.04 | 0.15 | 0.00 | 0.00% | 16 | 18 | 34.28% |
| UNH240503P00455000 | 4/25/2024 5:49 PM | 455 | 0.13 | 0.08 | 0.18 | 0.00 | 0.00% | 2 | 76 | 33.40% |
| UNH240503P00457500 | 4/24/2024 7:51 PM | 457.5 | 0.27 | 0.05 | 0.24 | 0.00 | 0.00% | 1 | 8 | 33.11% |
| UNH240503P00460000 | 4/26/2024 1:58 PM | 460 | 0.25 | 0.11 | 0.15 | -0.10 | -28.57% | 1 | 290 | 28.86% |
| UNH240503P00462500 | 4/25/2024 5:35 PM | 462.5 | 0.20 | 0.07 | 0.32 | 0.00 | 0.00% | 1 | 45 | 30.88% |
| UNH240503P00465000 | 4/26/2024 7:42 PM | 465 | 0.13 | 0.08 | 0.40 | -0.15 | -53.57% | 31 | 210 | 30.20% |
| UNH240503P00470000 | 4/26/2024 7:54 PM | 470 | 0.21 | 0.14 | 0.30 | -0.27 | -56.25% | 120 | 298 | 24.56% |
| UNH240503P00475000 | 4/26/2024 7:42 PM | 475 | 0.41 | 0.38 | 0.62 | -0.39 | -48.75% | 40 | 191 | 24.27% |
| UNH240503P00477500 | 4/26/2024 7:59 PM | 477.5 | 0.57 | 0.49 | 0.87 | 0.57 | - | 17 | 17 | 24.15% |
| UNH240503P00480000 | 4/26/2024 7:54 PM | 480 | 0.72 | 0.69 | 1.06 | -0.64 | -47.06% | 94 | 313 | 23.06% |
| UNH240503P00482500 | 4/26/2024 7:42 PM | 482.5 | 1.06 | 0.89 | 1.40 | 1.06 | - | 32 | 26 | 22.57% |
| UNH240503P00485000 | 4/26/2024 7:55 PM | 485 | 1.53 | 1.29 | 1.47 | -0.57 | -27.14% | 281 | 650 | 20.12% |
| UNH240503P00487500 | 4/26/2024 7:42 PM | 487.5 | 1.83 | 1.76 | 2.00 | 1.83 | - | 75 | 12 | 19.78% |
| UNH240503P00490000 | 4/26/2024 7:59 PM | 490 | 2.60 | 2.38 | 2.73 | -1.05 | -28.77% | 319 | 376 | 19.65% |
| UNH240503P00492500 | 4/26/2024 7:52 PM | 492.5 | 3.20 | 3.30 | 3.50 | 3.20 | - | 54 | 33 | 18.96% |
| UNH240503P00495000 | 4/26/2024 7:59 PM | 495 | 4.45 | 4.35 | 4.55 | -1.50 | -25.21% | 204 | 280 | 18.65% |
| UNH240503P00497500 | 4/26/2024 7:43 PM | 497.5 | 5.47 | 5.60 | 5.90 | 5.47 | - | 113 | 9 | 18.70% |
| UNH240503P00500000 | 4/26/2024 7:02 PM | 500 | 6.50 | 7.15 | 7.45 | -1.35 | -17.20% | 19 | 62 | 18.74% |
| UNH240503P00505000 | 4/26/2024 5:20 PM | 505 | 9.54 | 9.20 | 12.60 | -2.14 | -18.32% | 5 | 69 | 26.18% |
| UNH240503P00510000 | 4/26/2024 5:09 PM | 510 | 14.96 | 13.95 | 16.10 | -0.99 | -6.21% | 20 | 12 | 24.17% |
| UNH240503P00515000 | 4/24/2024 6:20 PM | 515 | 28.60 | 19.10 | 20.85 | 0.00 | 0.00% | 11 | 0 | 27.41% |
| UNH240503P00520000 | 4/24/2024 6:20 PM | 520 | 34.45 | 23.05 | 25.75 | 0.00 | 0.00% | 9 | 2 | 31.15% |
| UNH240503P00525000 | 4/24/2024 6:20 PM | 525 | 39.45 | 28.15 | 30.70 | 0.00 | 0.00% | 11 | 3 | 34.99% |
| UNH240503P00530000 | 4/25/2024 7:34 PM | 530 | 36.00 | 31.90 | 35.85 | 36.00 | - | - | 0 | 40.45% |
| UNH240503P00535000 | 4/19/2024 4:58 PM | 535 | 30.40 | 37.45 | 40.80 | 0.00 | 0.00% | 4 | 0 | 44.02% |
| UNH240503P00570000 | 4/26/2024 7:52 PM | 570 | 73.87 | 71.95 | 75.80 | 73.87 | - | 1 | 1 | 69.31% |
| UNH240503P00575000 | 4/26/2024 7:52 PM | 575 | 78.89 | 76.95 | 80.85 | 78.89 | - | 1 | 0 | 73.29% |
| UNH240503P00580000 | 4/24/2024 1:30 PM | 580 | 97.12 | 82.15 | 85.80 | 97.12 | - | - | 0 | 75.88% |
Related Tickers
HUM Humana Inc.
305.90
-1.77%
CVS CVS Health Corporation
67.18
-0.22%
CI The Cigna Group
354.47
-0.01%
ELV Elevance Health, Inc.
537.26
-0.45%
CNC Centene Corporation
74.00
-2.22%
MOH Molina Healthcare, Inc.
342.23
-2.86%
OSCR Oscar Health, Inc.
17.56
-1.84%
CLOV Clover Health Investments, Corp.
0.6800
+1.49%
ALHC Alignment Healthcare, Inc.
5.21
+0.97%
NEUE NeueHealth, Inc.
6.11
-3.54%