U.S. markets open in 29 minutes
S&P Futures
3,803.50-39.00(-1.01%)Dow Futures
30,545.00-297.00(-0.96%)Nasdaq Futures
13,385.00-100.50(-0.75%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
343.11-4.70 (-1.35%)
At close: 4:00PM EST
339.96 -2.94 (-0.86%)
Before hours: 9:00AM EST
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH210129C00255000 | 2021-01-26 9:55AM EST | 255.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| UNH210129C00270000 | 2021-01-19 12:11AM EST | 270.00 | 81.37 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UNH210129C00280000 | 2021-01-21 9:46AM EST | 280.00 | 76.54 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| UNH210129C00287500 | 2021-01-06 3:54PM EST | 287.50 | 71.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNH210129C00300000 | 2021-01-21 9:31AM EST | 300.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| UNH210129C00305000 | 2021-01-26 9:51AM EST | 305.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| UNH210129C00310000 | 2021-01-21 9:31AM EST | 310.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| UNH210129C00315000 | 2021-01-21 9:31AM EST | 315.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| UNH210129C00320000 | 2021-01-26 11:06AM EST | 320.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| UNH210129C00322500 | 2021-01-19 12:11AM EST | 322.50 | 29.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| UNH210129C00325000 | 2021-01-26 11:11AM EST | 325.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UNH210129C00327500 | 2021-01-21 11:20AM EST | 327.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| UNH210129C00330000 | 2021-01-26 1:38PM EST | 330.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| UNH210129C00332500 | 2021-01-26 2:57PM EST | 332.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| UNH210129C00335000 | 2021-01-26 3:15PM EST | 335.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| UNH210129C00337500 | 2021-01-26 10:55AM EST | 337.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| UNH210129C00340000 | 2021-01-26 2:40PM EST | 340.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 0.00% |
| UNH210129C00342500 | 2021-01-26 3:35PM EST | 342.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 39 | 0.00% |
| UNH210129C00345000 | 2021-01-26 3:58PM EST | 345.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 84 | 209 | 1.56% |
| UNH210129C00347500 | 2021-01-26 3:06PM EST | 347.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 43 | 141 | 3.13% |
| UNH210129C00350000 | 2021-01-26 3:58PM EST | 350.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 283 | 643 | 6.25% |
| UNH210129C00352500 | 2021-01-26 3:13PM EST | 352.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 116 | 314 | 6.25% |
| UNH210129C00355000 | 2021-01-26 3:59PM EST | 355.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 215 | 390 | 6.25% |
| UNH210129C00357500 | 2021-01-26 3:51PM EST | 357.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 33 | 432 | 12.50% |
| UNH210129C00360000 | 2021-01-26 3:51PM EST | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 199 | 720 | 12.50% |
| UNH210129C00362500 | 2021-01-26 2:59PM EST | 362.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 125 | 12.50% |
| UNH210129C00365000 | 2021-01-26 3:19PM EST | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 503 | 12.50% |
| UNH210129C00367500 | 2021-01-26 12:51PM EST | 367.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 125 | 12.50% |
| UNH210129C00370000 | 2021-01-26 3:58PM EST | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 174 | 1,828 | 25.00% |
| UNH210129C00372500 | 2021-01-25 3:35PM EST | 372.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 25.00% |
| UNH210129C00375000 | 2021-01-26 11:30AM EST | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| UNH210129C00377500 | 2021-01-25 11:07AM EST | 377.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 25.00% |
| UNH210129C00380000 | 2021-01-26 11:48AM EST | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 25.00% |
| UNH210129C00382500 | 2021-01-21 10:00AM EST | 382.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| UNH210129C00385000 | 2021-01-22 9:49AM EST | 385.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| UNH210129C00390000 | 2021-01-26 2:31PM EST | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| UNH210129C00395000 | 2021-01-21 1:24PM EST | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| UNH210129C00400000 | 2021-01-22 10:10AM EST | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 25.00% |
| UNH210129C00405000 | 2021-01-15 12:34PM EST | 405.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UNH210129C00410000 | 2021-01-19 3:19PM EST | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| UNH210129C00415000 | 2021-01-19 2:21PM EST | 415.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UNH210129C00420000 | 2021-01-20 10:32AM EST | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| UNH210129C00440000 | 2021-01-12 1:34PM EST | 440.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 50.00% |
| UNH210129C00445000 | 2021-01-19 2:21PM EST | 445.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UNH210129C00450000 | 2021-01-25 1:16PM EST | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH210129P00170000 | 2021-01-05 9:37AM EST | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UNH210129P00240000 | 2020-12-21 2:12PM EST | 240.00 | 0.44 | 0.00 | 0.38 | 0.00 | - | 6 | 47 | 175.00% |
| UNH210129P00245000 | 2021-01-19 12:11AM EST | 245.00 | 0.13 | - | 0.00 | 0.00 | - | - | 3 | 50.00% |
| UNH210129P00250000 | 2021-01-21 9:41AM EST | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| UNH210129P00260000 | 2021-01-19 2:21PM EST | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 94 | 50.00% |
| UNH210129P00270000 | 2021-01-26 3:53PM EST | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| UNH210129P00275000 | 2021-01-26 1:40PM EST | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| UNH210129P00280000 | 2021-01-26 10:35AM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| UNH210129P00285000 | 2021-01-26 10:39AM EST | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 93 | 50.00% |
| UNH210129P00287500 | 2021-01-26 11:22AM EST | 287.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 50.00% |
| UNH210129P00290000 | 2021-01-25 3:07PM EST | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| UNH210129P00292500 | 2021-01-25 3:10PM EST | 292.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UNH210129P00295000 | 2021-01-08 2:27PM EST | 295.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| UNH210129P00297500 | 2021-01-25 2:36PM EST | 297.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| UNH210129P00300000 | 2021-01-26 1:02PM EST | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| UNH210129P00305000 | 2021-01-26 2:51PM EST | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 25.00% |
| UNH210129P00310000 | 2021-01-26 2:02PM EST | 310.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 25.00% |
| UNH210129P00315000 | 2021-01-26 3:05PM EST | 315.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 25.00% |
| UNH210129P00317500 | 2021-01-26 2:26PM EST | 317.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 25.00% |
| UNH210129P00320000 | 2021-01-26 1:40PM EST | 320.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 12.50% |
| UNH210129P00322500 | 2021-01-26 1:38PM EST | 322.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 12.50% |
| UNH210129P00325000 | 2021-01-26 3:47PM EST | 325.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 676 | 12.50% |
| UNH210129P00327500 | 2021-01-26 3:47PM EST | 327.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 12.50% |
| UNH210129P00330000 | 2021-01-26 3:49PM EST | 330.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 28 | 194 | 12.50% |
| UNH210129P00332500 | 2021-01-26 3:49PM EST | 332.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 37 | 223 | 6.25% |
| UNH210129P00335000 | 2021-01-26 3:59PM EST | 335.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 75 | 216 | 6.25% |
| UNH210129P00337500 | 2021-01-26 3:59PM EST | 337.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 53 | 227 | 3.13% |
| UNH210129P00340000 | 2021-01-26 3:44PM EST | 340.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 328 | 447 | 3.13% |
| UNH210129P00342500 | 2021-01-26 3:55PM EST | 342.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 51 | 148 | 0.78% |
| UNH210129P00345000 | 2021-01-26 3:52PM EST | 345.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 89 | 1,068 | 0.00% |
| UNH210129P00347500 | 2021-01-26 2:00PM EST | 347.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| UNH210129P00350000 | 2021-01-26 3:34PM EST | 350.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 34 | 440 | 0.00% |
| UNH210129P00352500 | 2021-01-26 2:51PM EST | 352.50 | 9.79 | 0.00 | 0.00 | 0.00 | - | 35 | 532 | 0.00% |
| UNH210129P00355000 | 2021-01-26 12:57PM EST | 355.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 10 | 550 | 0.00% |
| UNH210129P00357500 | 2021-01-25 11:30AM EST | 357.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| UNH210129P00360000 | 2021-01-26 9:58AM EST | 360.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| UNH210129P00362500 | 2021-01-25 10:58AM EST | 362.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| UNH210129P00365000 | 2021-01-26 10:28AM EST | 365.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| UNH210129P00367500 | 2021-01-26 9:46AM EST | 367.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH210129P00370000 | 2021-01-26 9:31AM EST | 370.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| UNH210129P00377500 | 2021-01-21 9:31AM EST | 377.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| UNH210129P00380000 | 2021-01-21 9:31AM EST | 380.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| UNH210129P00382500 | 2021-01-21 9:31AM EST | 382.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UNH210129P00390000 | 2021-01-21 9:31AM EST | 390.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH210129P00400000 | 2021-01-21 9:31AM EST | 400.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
