Advertisement
U.S. markets open in 3 hours 31 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
493.10+0.79 (+0.16%)
At close: 04:00PM EDT
493.13 +0.03 (+0.01%)
Pre-Market: 05:42AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH240328C003200002024-03-25 3:30PM EDT320.00165.660.000.000.00--00.00%
UNH240328C004000002024-02-29 2:40PM EDT400.0093.600.000.000.00--00.00%
UNH240328C004200002024-03-21 9:34AM EDT420.0073.000.000.000.00-1000.00%
UNH240328C004300002024-03-25 10:51AM EDT430.0058.400.000.000.00-100.00%
UNH240328C004350002024-03-07 12:31PM EDT435.0043.800.000.000.00-100.00%
UNH240328C004400002024-03-27 11:38AM EDT440.0052.130.000.000.00-700.00%
UNH240328C004500002024-03-11 11:36AM EDT450.0040.850.000.000.00-100.00%
UNH240328C004600002024-03-11 10:30AM EDT460.0024.650.000.000.00-2000.00%
UNH240328C004625002024-03-11 10:30AM EDT462.5022.550.000.000.00-2000.00%
UNH240328C004650002024-03-27 2:05PM EDT465.0029.050.000.000.00-100.00%
UNH240328C004700002024-03-27 2:31PM EDT470.0023.590.000.000.00-1100.00%
UNH240328C004750002024-03-26 12:47PM EDT475.0018.630.000.000.00-200.00%
UNH240328C004775002024-03-27 12:33PM EDT477.5014.950.000.000.00-100.00%
UNH240328C004800002024-03-27 2:08PM EDT480.0013.930.000.000.00-5500.00%
UNH240328C004825002024-03-27 10:14AM EDT482.5012.520.000.000.00-100.00%
UNH240328C004850002024-03-27 2:31PM EDT485.008.960.000.000.00-1300.00%
UNH240328C004875002024-03-27 3:18PM EDT487.505.360.000.000.00-1500.00%
UNH240328C004900002024-03-27 3:50PM EDT490.003.600.000.000.00-6500.00%
UNH240328C004925002024-03-27 3:54PM EDT492.502.200.000.000.00-15000.00%
UNH240328C004950002024-03-27 3:59PM EDT495.001.030.000.000.00-82201.56%
UNH240328C004975002024-03-27 3:58PM EDT497.500.470.000.000.00-54603.13%
UNH240328C005000002024-03-27 3:53PM EDT500.000.150.000.000.00-80706.25%
UNH240328C005025002024-03-27 3:44PM EDT502.500.090.000.000.00-51006.25%
UNH240328C005050002024-03-27 3:59PM EDT505.000.050.000.000.00-219012.50%
UNH240328C005075002024-03-27 3:39PM EDT507.500.120.000.000.00-41012.50%
UNH240328C005100002024-03-27 3:01PM EDT510.000.020.000.000.00-41012.50%
UNH240328C005150002024-03-27 3:34PM EDT515.000.040.000.000.00-7025.00%
UNH240328C005200002024-03-27 3:21PM EDT520.000.020.000.000.00-10025.00%
UNH240328C005250002024-03-27 3:21PM EDT525.000.010.000.000.00-7025.00%
UNH240328C005300002024-03-26 1:07PM EDT530.000.020.000.000.00-12025.00%
UNH240328C005350002024-03-26 11:58AM EDT535.000.010.000.000.00-4025.00%
UNH240328C005400002024-03-27 12:12PM EDT540.000.100.000.000.00-1050.00%
UNH240328C005450002024-03-11 11:58AM EDT545.000.290.000.000.00-31050.00%
UNH240328C005500002024-03-26 10:44AM EDT550.000.090.000.000.00-1050.00%
UNH240328C005550002024-03-26 10:44AM EDT555.000.140.000.000.00-1050.00%
UNH240328C005600002024-03-13 2:34PM EDT560.000.200.000.000.00-2050.00%
UNH240328C005650002024-03-25 10:48AM EDT565.000.490.000.000.00-1050.00%
UNH240328C005700002024-02-20 12:05PM EDT570.000.820.000.630.00--4137.70%
UNH240328C005750002024-02-28 10:40AM EDT575.000.260.000.000.00-7050.00%
UNH240328C005850002024-02-27 4:55PM EDT585.000.300.000.000.00--050.00%
UNH240328C006000002024-03-14 9:38AM EDT600.000.580.000.000.00-7050.00%
UNH240328C006600002024-03-22 3:04PM EDT660.000.150.000.000.00-2050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH240328P003000002024-03-22 2:31PM EDT300.000.050.000.000.00-3050.00%
UNH240328P003300002024-03-12 3:01PM EDT330.000.110.000.000.00--050.00%
UNH240328P003700002024-03-06 4:14PM EDT370.000.180.000.000.00-2050.00%
UNH240328P003800002024-03-05 4:50PM EDT380.000.150.000.000.00--050.00%
UNH240328P003850002024-03-06 4:14PM EDT385.000.220.000.000.00-2050.00%
UNH240328P003900002024-03-12 9:48AM EDT390.000.170.000.000.00--050.00%
UNH240328P004000002024-03-01 2:24PM EDT400.000.300.000.000.00-1050.00%
UNH240328P004050002024-03-20 2:24PM EDT405.000.030.000.000.00-2050.00%
UNH240328P004100002024-02-29 11:10AM EDT410.000.280.000.000.00--050.00%
UNH240328P004150002024-03-05 1:14PM EDT415.000.420.000.000.00-1050.00%
UNH240328P004200002024-03-27 9:33AM EDT420.000.010.000.000.00-1050.00%
UNH240328P004250002024-03-21 3:30PM EDT425.000.050.000.000.00-1050.00%
UNH240328P004300002024-03-27 1:32PM EDT430.000.030.000.000.00-20050.00%
UNH240328P004350002024-03-15 12:09PM EDT435.000.160.000.000.00-1050.00%
UNH240328P004400002024-03-27 1:36PM EDT440.000.010.000.000.00-1050.00%
UNH240328P004450002024-03-21 3:30PM EDT445.000.100.000.000.00-6050.00%
UNH240328P004500002024-03-27 12:05PM EDT450.000.050.000.000.00-10050.00%
UNH240328P004550002024-03-26 1:12PM EDT455.000.060.000.000.00-41025.00%
UNH240328P004600002024-03-26 9:56AM EDT460.000.130.000.000.00-1025.00%
UNH240328P004625002024-03-27 12:54PM EDT462.500.030.000.000.00-1025.00%
UNH240328P004650002024-03-27 3:58PM EDT465.000.040.000.000.00-8025.00%
UNH240328P004675002024-03-26 3:49PM EDT467.500.130.000.000.00-2025.00%
UNH240328P004700002024-03-27 2:56PM EDT470.000.050.000.000.00-54025.00%
UNH240328P004725002024-03-27 1:20PM EDT472.500.060.000.000.00-26025.00%
UNH240328P004750002024-03-27 3:35PM EDT475.000.060.000.000.00-19012.50%
UNH240328P004775002024-03-27 3:38PM EDT477.500.150.000.000.00-4012.50%
UNH240328P004800002024-03-27 3:54PM EDT480.000.110.000.000.00-83012.50%
UNH240328P004825002024-03-27 3:56PM EDT482.500.130.000.000.00-20012.50%
UNH240328P004850002024-03-27 3:54PM EDT485.000.230.000.000.00-9006.25%
UNH240328P004875002024-03-27 3:58PM EDT487.500.350.000.000.00-12706.25%
UNH240328P004900002024-03-27 3:56PM EDT490.000.700.000.000.00-12303.13%
UNH240328P004925002024-03-27 3:56PM EDT492.501.560.000.000.00-11600.78%
UNH240328P004950002024-03-27 3:57PM EDT495.003.000.000.000.00-8200.00%
UNH240328P004975002024-03-27 3:35PM EDT497.505.500.000.000.00-3300.00%
UNH240328P005000002024-03-27 2:53PM EDT500.007.030.000.000.00-5100.00%
UNH240328P005050002024-03-27 1:31PM EDT505.0011.140.000.000.00-1200.00%
UNH240328P005075002024-03-27 12:39PM EDT507.5014.550.000.000.00-200.00%
UNH240328P005100002024-03-27 3:46PM EDT510.0017.750.000.000.00-11600.00%
UNH240328P005150002024-03-27 3:46PM EDT515.0022.750.000.000.00-4000.00%
UNH240328P005200002024-03-27 3:46PM EDT520.0028.000.000.000.00-7100.00%
UNH240328P005250002024-03-27 3:46PM EDT525.0032.500.000.000.00-7100.00%
UNH240328P005300002024-03-15 11:49AM EDT530.0040.000.000.000.00-1000.00%
UNH240328P005350002024-03-12 11:03AM EDT535.0044.800.000.000.00-200.00%
UNH240328P005600002024-02-21 11:57AM EDT560.0042.2565.6572.250.00-10180.66%
UNH240328P005650002024-03-08 4:41PM EDT565.0084.910.000.000.00-100.00%
UNH240328P005700002024-03-08 4:41PM EDT570.0089.930.000.000.00-100.00%