U.S. markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
332.22+3.35 (+1.02%)
At close: 4:00PM EST

332.22 0.00 (0.00%)
After hours: 6:21PM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH210226C002600002021-02-24 12:31PM EST260.0069.5669.6074.500.00-64351.07%
UNH210226C002700002021-02-11 11:12AM EST270.0065.4659.8064.500.00-11308.79%
UNH210226C003000002021-02-19 2:21PM EST300.0032.9030.5034.500.00-13110.16%
UNH210226C003100002021-02-26 9:56AM EST310.0024.0020.0024.50+2.55+11.89%1456.25%
UNH210226C003150002021-02-25 3:10PM EST315.0013.3515.5019.500.00-5965.14%
UNH210226C003175002021-02-25 2:51PM EST317.5011.7912.5017.000.00-8345109.62%
UNH210226C003200002021-02-26 9:39AM EST320.0013.3010.5013.50+4.63+53.40%167077.69%
UNH210226C003225002021-02-26 1:45PM EST322.5012.008.1011.30+1.50+14.29%139073.29%
UNH210226C003250002021-02-26 3:24PM EST325.0010.306.008.50+5.05+96.19%4317856.30%
UNH210226C003275002021-02-26 3:59PM EST327.504.493.106.00+1.64+57.54%4224044.75%
UNH210226C003300002021-02-26 3:53PM EST330.004.901.423.85+3.18+184.88%12246737.45%
UNH210226C003325002021-02-26 3:42PM EST332.500.110.001.52-1.07-90.68%19746623.88%
UNH210226C003350002021-02-26 3:55PM EST335.000.050.000.24-0.57-91.94%1,05975016.11%
UNH210226C003375002021-02-26 3:59PM EST337.500.010.010.12-0.27-96.43%1,6591,07420.80%
UNH210226C003400002021-02-26 3:26PM EST340.000.010.000.01-0.21-95.45%1,87778618.75%
UNH210226C003425002021-02-26 3:27PM EST342.500.010.000.01-0.12-92.31%16114523.83%
UNH210226C003450002021-02-26 3:11PM EST345.000.020.000.03-0.05-71.43%7443033.01%
UNH210226C003475002021-02-26 10:34AM EST347.500.050.000.07-0.05-50.00%66143.56%
UNH210226C003500002021-02-26 1:35PM EST350.000.040.010.03+0.03+300.00%5858143.75%
UNH210226C003525002021-02-22 9:35AM EST352.500.200.001.110.00-47981.74%
UNH210226C003550002021-02-24 1:59PM EST355.000.120.000.060.00-222753.91%
UNH210226C003575002021-02-22 1:38PM EST357.500.080.000.970.00-3005493.07%
UNH210226C003600002021-02-24 12:46PM EST360.000.040.000.040.00-445860.94%
UNH210226C003625002021-02-19 1:40PM EST362.500.100.000.06-0.03-23.08%76068.36%
UNH210226C003650002021-02-23 9:40AM EST365.000.300.000.490.00-15198.83%
UNH210226C003675002021-02-25 3:44PM EST367.502.130.001.010.00-182120.12%
UNH210226C003700002021-02-18 2:51PM EST370.000.090.000.050.00-410480.47%
UNH210226C003725002021-02-22 2:29PM EST372.500.020.001.670.00-310147.75%
UNH210226C003750002021-02-24 12:36PM EST375.000.050.000.600.00-119125.78%
UNH210226C003775002021-02-11 10:03AM EST377.501.040.002.130.00-18169.92%
UNH210226C003800002021-01-19 12:11AM EST380.004.950.000.990.00-10150.00%
UNH210226C003825002021-02-22 3:40PM EST382.500.030.001.580.00-16171.19%
UNH210226C003850002021-01-25 11:05AM EST385.001.010.003.100.00-12207.13%
UNH210226C003900002021-01-19 12:11AM EST390.004.800.001.270.00-30181.05%
UNH210226C003950002021-01-19 12:11AM EST395.002.810.000.000.00-2050.00%
UNH210226C004000002021-01-28 9:42AM EST400.000.400.002.240.00-12228.03%
UNH210226C004150002021-01-27 12:56PM EST415.000.010.002.500.00-22268.07%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH210226P002200002021-02-19 1:11PM EST220.000.010.002.130.00-1010453.32%
UNH210226P002300002021-02-19 2:03PM EST230.000.010.002.130.00-2545411.52%
UNH210226P002550002021-02-22 12:03PM EST255.000.030.000.050.00-572184.38%
UNH210226P002600002021-01-28 1:54PM EST260.000.440.001.660.00--1279.30%
UNH210226P002650002021-02-17 3:40PM EST265.000.080.002.110.00--6274.61%
UNH210226P002700002021-02-18 9:50AM EST270.000.120.002.100.00-55255.86%
UNH210226P002750002021-02-19 1:56PM EST275.000.080.001.650.00-68225.49%
UNH210226P002800002021-02-24 1:37PM EST280.000.070.002.090.00-111219.14%
UNH210226P002850002021-02-22 2:56PM EST285.000.040.000.490.00-1159151.37%
UNH210226P002900002021-02-19 10:08AM EST290.000.130.002.130.00-1066183.89%
UNH210226P002950002021-02-24 3:03PM EST295.000.010.000.240.00-4317108.79%
UNH210226P003000002021-02-25 1:49PM EST300.000.030.000.04-0.03-50.00%1428375.78%
UNH210226P003050002021-02-26 9:44AM EST305.000.040.000.04-0.01-20.00%2538064.84%
UNH210226P003075002021-02-25 10:52AM EST307.500.060.000.600.00-19488.96%
UNH210226P003100002021-02-26 2:36PM EST310.000.020.010.04-0.08-80.00%3651855.08%
UNH210226P003125002021-02-25 10:52AM EST312.500.080.000.53-0.02-20.00%1435071.88%
UNH210226P003150002021-02-26 3:28PM EST315.000.030.010.58-0.23-88.46%12672565.82%
UNH210226P003175002021-02-26 3:28PM EST317.500.050.000.27-0.19-79.17%11639656.93%
UNH210226P003200002021-02-26 3:06PM EST320.000.040.010.13-0.39-90.70%5136041.99%
UNH210226P003225002021-02-26 2:45PM EST322.500.060.000.04-0.81-93.10%179928.13%
UNH210226P003250002021-02-26 1:41PM EST325.000.080.020.57-0.93-92.08%7819641.21%
UNH210226P003275002021-02-26 2:57PM EST327.500.060.000.06-2.04-97.14%7117916.60%
UNH210226P003300002021-02-26 3:25PM EST330.000.040.020.53-2.93-98.65%54955819.68%
UNH210226P003325002021-02-26 3:59PM EST332.500.490.012.47-2.46-83.39%2115733.55%
UNH210226P003350002021-02-26 3:57PM EST335.001.951.124.25-5.64-74.31%866037.74%
UNH210226P003375002021-02-26 2:53PM EST337.504.453.006.95-4.35-49.43%142053.37%
UNH210226P003400002021-02-26 1:49PM EST340.007.806.209.40-4.53-36.74%2510463.77%
UNH210226P003425002021-02-19 3:32PM EST342.5010.058.5012.100.00-12578.05%
UNH210226P003450002021-02-26 3:07PM EST345.0010.6811.5014.15-3.07-22.33%411478.96%
UNH210226P003475002021-02-19 1:57PM EST347.5014.1613.0017.50-10.17-41.80%522105.91%
UNH210226P003500002021-02-23 11:42AM EST350.0016.9215.5020.00-5.59-24.83%510115.58%
UNH210226P003525002021-02-26 3:07PM EST352.5017.7718.0022.50-7.24-28.95%15124.90%
UNH210226P003550002021-02-24 1:18PM EST355.0024.7721.0024.300.00-417348117.73%
UNH210226P003575002021-02-24 1:08PM EST357.5027.0923.0027.500.00-2101142.72%
UNH210226P003600002021-02-16 3:14PM EST360.0036.1025.5030.000.00-35151.29%
UNH210226P003650002021-01-19 12:11AM EST365.0016.8535.3539.600.00-20220.46%
UNH210226P003675002021-02-19 9:48AM EST367.5041.3533.0037.500.00-32175.83%