Advertisement
Advertisement
U.S. Markets open in 8 hrs 26 mins
S&P Futures
3,833.50 +8.00 (+0.21%) Dow Futures
30,986.00 +53.00 (+0.17%) Nasdaq Futures
11,713.00 +38.75 (+0.33%) Russell 2000 Futures
1,742.00 +3.70 (+0.21%) Crude Oil
111.18 -0.58 (-0.52%) Gold
1,822.40 +1.20 (+0.07%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230120C00150000 | 2022-01-03 3:58PM EDT | 150.00 | 348.85 | 338.60 | 342.95 | 0.00 | - | 2 | 17 | 0.00% |
| UNH230120C00155000 | 2021-11-10 8:00AM EDT | 155.00 | 261.28 | 322.05 | 326.35 | 0.00 | - | 20 | 0 | 0.00% |
| UNH230120C00170000 | 2021-11-10 8:00AM EDT | 170.00 | 198.55 | 307.00 | 311.50 | 0.00 | - | 1 | 5 | 0.00% |
| UNH230120C00175000 | 2021-11-10 8:00AM EDT | 175.00 | 222.87 | 298.95 | 303.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH230120C00180000 | 2021-11-10 8:00AM EDT | 180.00 | 230.50 | 297.50 | 297.45 | 0.00 | - | 10 | 1 | 0.00% |
| UNH230120C00185000 | 2021-11-10 11:04AM EDT | 185.00 | 277.85 | 292.55 | 296.85 | 0.00 | - | 1 | 0 | 0.00% |
| UNH230120C00190000 | 2021-11-10 8:00AM EDT | 190.00 | 146.95 | 287.55 | 291.75 | 0.00 | - | 1 | 5 | 0.00% |
| UNH230120C00195000 | 2021-11-10 8:00AM EDT | 195.00 | 202.05 | 282.55 | 286.95 | 0.00 | - | 1 | 1 | 0.00% |
| UNH230120C00200000 | 2021-11-15 4:01PM EDT | 200.00 | 253.00 | 294.00 | 299.00 | 0.00 | - | 5 | 21 | 0.00% |
| UNH230120C00210000 | 2021-11-10 8:00AM EDT | 210.00 | 197.55 | 268.15 | 273.00 | 0.00 | - | 3 | 3 | 0.00% |
| UNH230120C00220000 | 2021-11-05 2:07PM EDT | 220.00 | 237.05 | 231.55 | 235.50 | 0.00 | - | 1 | 4 | 0.00% |
| UNH230120C00230000 | 2021-11-10 8:00AM EDT | 230.00 | 189.00 | 249.00 | 253.50 | 0.00 | - | 1 | 5 | 0.00% |
| UNH230120C00240000 | 2021-11-10 8:00AM EDT | 240.00 | 178.00 | 236.00 | 240.00 | 0.00 | - | 1 | 36 | 0.00% |
| UNH230120C00250000 | 2021-11-30 12:54PM EDT | 250.00 | 200.05 | 257.40 | 261.50 | 0.00 | - | 3 | 13 | 57.03% |
| UNH230120C00260000 | 2021-10-22 9:46AM EDT | 260.00 | 187.37 | 181.20 | 184.85 | 0.00 | - | 3 | 13 | 0.00% |
| UNH230120C00270000 | 2021-12-17 4:46PM EDT | 270.00 | 225.00 | 223.00 | 227.50 | 0.00 | - | 3 | 70 | 0.00% |
| UNH230120C00280000 | 2022-01-03 1:26PM EDT | 280.00 | 221.50 | 213.50 | 218.00 | 0.00 | - | 5 | 135 | 0.00% |
| UNH230120C00290000 | 2021-12-01 11:54AM EDT | 290.00 | 170.30 | 217.50 | 222.00 | 0.00 | - | 1 | 43 | 48.08% |
| UNH230120C00300000 | 2022-01-05 12:39PM EDT | 300.00 | 201.29 | 195.05 | 199.45 | +1.38 | +0.69% | 9 | 80 | 0.00% |
| UNH230120C00310000 | 2022-01-04 10:58AM EDT | 310.00 | 195.65 | 186.05 | 190.50 | 0.00 | - | 6 | 26 | 0.00% |
| UNH230120C00320000 | 2022-01-03 4:55PM EDT | 320.00 | 189.50 | 177.00 | 181.50 | 0.00 | - | 3 | 63 | 0.00% |
| UNH230120C00330000 | 2022-01-03 4:55PM EDT | 330.00 | 180.50 | 168.00 | 172.45 | 0.00 | - | 2 | 174 | 0.00% |
| UNH230120C00340000 | 2021-12-09 4:26PM EDT | 340.00 | 147.19 | 159.00 | 163.50 | 0.00 | - | 1 | 29 | 0.00% |
| UNH230120C00350000 | 2022-01-04 4:00PM EDT | 350.00 | 155.00 | 150.50 | 155.00 | 0.00 | - | 1 | 219 | 0.00% |
| UNH230120C00360000 | 2021-12-22 1:05PM EDT | 360.00 | 147.00 | 142.00 | 146.50 | 0.00 | - | 3 | 72 | 0.00% |
| UNH230120C00370000 | 2022-01-03 1:34PM EDT | 370.00 | 142.00 | 134.00 | 138.00 | 0.00 | - | 5 | 26 | 0.00% |
| UNH230120C00380000 | 2022-01-04 4:25PM EDT | 380.00 | 129.50 | 127.00 | 130.00 | 0.00 | - | 9 | 1,926 | 23.32% |
| UNH230120C00390000 | 2022-01-03 1:59PM EDT | 390.00 | 125.00 | 118.60 | 122.00 | 0.00 | - | 3 | 146 | 26.10% |
| UNH230120C00400000 | 2022-01-05 4:39PM EDT | 400.00 | 113.99 | 110.00 | 114.50 | +1.29 | +1.14% | 2 | 510 | 28.08% |
| UNH230120C00410000 | 2022-01-05 3:09PM EDT | 410.00 | 109.05 | 102.50 | 107.00 | -0.35 | -0.32% | 2 | 264 | 29.11% |
| UNH230120C00420000 | 2022-01-04 4:45PM EDT | 420.00 | 99.93 | 96.00 | 99.50 | 0.00 | - | 2 | 267 | 29.57% |
| UNH230120C00430000 | 2022-01-03 10:30AM EDT | 430.00 | 97.00 | 89.05 | 93.00 | 0.00 | - | 1 | 1,272 | 30.58% |
| UNH230120C00440000 | 2021-12-23 4:57PM EDT | 440.00 | 91.07 | 81.55 | 85.95 | 0.00 | - | 2 | 643 | 30.65% |
| UNH230120C00450000 | 2022-01-05 3:49PM EDT | 450.00 | 78.01 | 75.00 | 79.50 | -2.09 | -2.61% | 13 | 345 | 30.92% |
| UNH230120C00460000 | 2022-01-04 1:38PM EDT | 460.00 | 74.80 | 69.50 | 73.50 | 0.00 | - | 4 | 707 | 31.24% |
| UNH230120C00470000 | 2022-01-03 2:46PM EDT | 470.00 | 70.80 | 63.00 | 67.50 | 0.00 | - | 5 | 361 | 31.27% |
| UNH230120C00480000 | 2022-01-05 4:06PM EDT | 480.00 | 61.65 | 60.00 | 61.85 | -5.35 | -7.99% | 3 | 452 | 31.29% |
| UNH230120C00490000 | 2022-01-05 4:58PM EDT | 490.00 | 56.00 | 52.00 | 56.95 | -0.30 | -0.53% | 3 | 291 | 31.59% |
| UNH230120C00500000 | 2022-01-05 3:43PM EDT | 500.00 | 50.95 | 50.00 | 51.65 | -0.40 | -0.78% | 18 | 370 | 31.37% |
| UNH230120C00520000 | 2022-01-05 11:20AM EDT | 520.00 | 43.58 | 40.90 | 43.50 | +2.08 | +5.01% | 2 | 776 | 31.91% |
| UNH230120C00540000 | 2022-01-05 4:55PM EDT | 540.00 | 34.45 | 33.45 | 35.90 | +0.21 | +0.61% | 7 | 484 | 31.97% |
| UNH230120C00560000 | 2022-01-05 1:53PM EDT | 560.00 | 28.65 | 25.50 | 29.50 | +0.74 | +2.65% | 1 | 597 | 32.08% |
| UNH230120C00580000 | 2022-01-05 4:20PM EDT | 580.00 | 23.60 | 20.65 | 23.50 | +1.13 | +5.03% | 19 | 174 | 31.73% |
| UNH230120C00600000 | 2022-01-05 2:58PM EDT | 600.00 | 19.05 | 15.00 | 19.10 | +0.55 | +2.97% | 12 | 131 | 31.87% |
| UNH230120C00620000 | 2022-01-04 1:30PM EDT | 620.00 | 15.17 | 11.50 | 15.50 | 0.00 | - | 6 | 224 | 32.04% |
| UNH230120C00640000 | 2021-12-31 1:58PM EDT | 640.00 | 13.36 | 9.40 | 12.65 | 0.00 | - | 1 | 61 | 32.29% |
| UNH230120C00660000 | 2021-12-30 2:47PM EDT | 660.00 | 11.56 | 6.80 | 10.65 | 0.00 | - | 4 | 39 | 32.88% |
| UNH230120C00680000 | 2022-01-04 4:45PM EDT | 680.00 | 7.00 | 5.10 | 7.80 | 0.00 | - | 1 | 127 | 32.07% |
| UNH230120C00700000 | 2022-01-05 11:34AM EDT | 700.00 | 5.82 | 3.85 | 6.70 | -0.48 | -7.62% | 1 | 5 | 32.81% |
| UNH230120C00720000 | 2021-12-28 12:47PM EDT | 720.00 | 5.25 | 1.88 | 4.95 | 0.00 | - | 2 | 6 | 32.27% |
| UNH230120C00740000 | 2022-01-04 2:45PM EDT | 740.00 | 3.30 | 2.45 | 5.55 | 0.00 | - | 1 | 2 | 35.02% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230120P00150000 | 2022-01-05 1:54PM EDT | 150.00 | 0.87 | 0.20 | 1.20 | -0.13 | -13.00% | 61 | 397 | 73.49% |
| UNH230120P00155000 | 2021-12-10 1:47PM EDT | 155.00 | 1.67 | 0.00 | 4.95 | 0.00 | - | 2 | 42 | 87.45% |
| UNH230120P00160000 | 2021-11-29 1:49PM EDT | 160.00 | 1.58 | 0.17 | 2.80 | 0.00 | - | 2 | 115 | 78.10% |
| UNH230120P00165000 | 2021-11-10 8:00AM EDT | 165.00 | 2.53 | 0.00 | 2.53 | 0.00 | - | 3 | 3 | 74.22% |
| UNH230120P00175000 | 2021-11-10 8:00AM EDT | 175.00 | 3.25 | 1.65 | 2.40 | 0.00 | - | 1 | 19 | 76.29% |
| UNH230120P00180000 | 2022-01-05 1:54PM EDT | 180.00 | 1.51 | 0.88 | 1.74 | -1.14 | -43.02% | 108 | 64 | 69.21% |
| UNH230120P00185000 | 2021-11-26 10:31AM EDT | 185.00 | 2.65 | 0.98 | 4.15 | 0.00 | - | 1 | 29 | 75.77% |
| UNH230120P00190000 | 2022-01-04 2:46PM EDT | 190.00 | 1.89 | 1.18 | 5.00 | 0.00 | - | 2 | 93 | 76.60% |
| UNH230120P00195000 | 2021-11-10 8:00AM EDT | 195.00 | 3.72 | 2.00 | 3.20 | 0.00 | - | 2 | 39 | 72.33% |
| UNH230120P00200000 | 2022-01-05 1:44PM EDT | 200.00 | 2.25 | 1.50 | 6.00 | -1.15 | -33.82% | 1 | 44 | 75.85% |
| UNH230120P00210000 | 2021-11-08 2:27PM EDT | 210.00 | 2.63 | 2.08 | 5.50 | 0.00 | - | 4 | 83 | 72.44% |
| UNH230120P00220000 | 2022-01-04 10:53AM EDT | 220.00 | 3.25 | 0.50 | 5.00 | 0.00 | - | 2 | 199 | 64.72% |
| UNH230120P00230000 | 2021-11-08 11:54AM EDT | 230.00 | 3.80 | 1.50 | 6.00 | 0.00 | - | 1 | 234 | 65.63% |
| UNH230120P00240000 | 2021-11-26 12:36PM EDT | 240.00 | 5.50 | 1.96 | 6.15 | 0.00 | - | 1 | 159 | 63.57% |
| UNH230120P00250000 | 2022-01-03 1:29PM EDT | 250.00 | 4.00 | 3.10 | 4.25 | 0.00 | - | 1 | 399 | 59.28% |
| UNH230120P00260000 | 2022-01-03 1:59PM EDT | 260.00 | 4.00 | 2.00 | 6.50 | 0.00 | - | 10 | 322 | 58.25% |
| UNH230120P00270000 | 2021-12-28 1:42PM EDT | 270.00 | 5.45 | 3.35 | 5.15 | 0.00 | - | 1 | 379 | 55.43% |
| UNH230120P00280000 | 2021-12-31 3:43PM EDT | 280.00 | 5.31 | 3.50 | 7.50 | 0.00 | - | 1 | 721 | 55.99% |
| UNH230120P00290000 | 2022-01-05 11:44AM EDT | 290.00 | 5.85 | 4.50 | 8.45 | -0.15 | -2.50% | 15 | 601 | 55.46% |
| UNH230120P00300000 | 2022-01-05 2:56PM EDT | 300.00 | 7.30 | 6.80 | 8.20 | +0.30 | +4.29% | 6 | 1,496 | 54.80% |
| UNH230120P00310000 | 2021-12-28 11:02AM EDT | 310.00 | 8.47 | 7.65 | 10.55 | 0.00 | - | 1 | 295 | 54.97% |
| UNH230120P00320000 | 2022-01-05 1:40PM EDT | 320.00 | 8.40 | 7.25 | 10.30 | -0.10 | -1.18% | 1 | 403 | 51.63% |
| UNH230120P00330000 | 2021-12-27 12:47PM EDT | 330.00 | 10.90 | 8.05 | 12.00 | 0.00 | - | 3 | 389 | 50.95% |
| UNH230120P00340000 | 2022-01-05 4:54PM EDT | 340.00 | 11.25 | 9.00 | 12.90 | +0.05 | +0.45% | 13 | 212 | 52.39% |
| UNH230120P00350000 | 2022-01-05 4:55PM EDT | 350.00 | 12.70 | 12.00 | 12.70 | +0.50 | +4.10% | 17 | 2,407 | 49.34% |
| UNH230120P00360000 | 2022-01-05 4:55PM EDT | 360.00 | 14.00 | 13.35 | 15.05 | +0.70 | +5.26% | 12 | 539 | 49.56% |
| UNH230120P00370000 | 2022-01-05 4:54PM EDT | 370.00 | 15.75 | 13.15 | 15.90 | +0.50 | +3.28% | 2 | 394 | 47.79% |
| UNH230120P00380000 | 2022-01-05 4:54PM EDT | 380.00 | 17.40 | 15.00 | 18.90 | +0.40 | +2.35% | 3 | 943 | 48.30% |
| UNH230120P00390000 | 2022-01-05 3:40PM EDT | 390.00 | 19.00 | 19.70 | 21.50 | +0.50 | +2.70% | 3 | 522 | 48.11% |
| UNH230120P00400000 | 2022-01-05 4:20PM EDT | 400.00 | 21.00 | 21.85 | 22.50 | +0.75 | +3.70% | 16 | 1,166 | 46.20% |
| UNH230120P00410000 | 2022-01-05 1:41PM EDT | 410.00 | 22.86 | 24.05 | 25.20 | -0.40 | -1.72% | 1 | 336 | 45.79% |
| UNH230120P00420000 | 2022-01-04 1:11PM EDT | 420.00 | 25.15 | 26.65 | 27.35 | 0.00 | - | 4 | 950 | 44.74% |
| UNH230120P00430000 | 2022-01-05 4:41PM EDT | 430.00 | 28.25 | 29.40 | 31.00 | -0.25 | -0.88% | 1 | 159 | 44.80% |
| UNH230120P00440000 | 2022-01-05 3:43PM EDT | 440.00 | 31.67 | 30.50 | 34.05 | +1.12 | +3.67% | 4 | 190 | 44.18% |
| UNH230120P00450000 | 2022-01-05 1:44PM EDT | 450.00 | 34.16 | 36.20 | 37.50 | -1.59 | -4.45% | 20 | 121 | 43.71% |
| UNH230120P00460000 | 2021-12-31 4:48PM EDT | 460.00 | 36.50 | 37.50 | 41.45 | 0.00 | - | 6 | 490 | 43.45% |
| UNH230120P00470000 | 2022-01-04 4:53PM EDT | 470.00 | 43.10 | 44.30 | 46.00 | 0.00 | - | 2 | 192 | 43.45% |
| UNH230120P00480000 | 2022-01-05 4:55PM EDT | 480.00 | 48.30 | 46.10 | 49.50 | +0.70 | +1.47% | 1 | 228 | 42.53% |
| UNH230120P00490000 | 2022-01-05 4:56PM EDT | 490.00 | 53.20 | 51.00 | 56.00 | +2.65 | +5.24% | 1 | 75 | 43.52% |
| UNH230120P00500000 | 2022-01-05 12:53PM EDT | 500.00 | 57.00 | 58.70 | 60.40 | -0.01 | -0.02% | 2 | 81 | 42.90% |
| UNH230120P00520000 | 2021-12-31 4:59PM EDT | 520.00 | 64.20 | 68.10 | 72.00 | 0.00 | - | 4 | 71 | 43.06% |
| UNH230120P00540000 | 2022-01-03 10:50AM EDT | 540.00 | 80.00 | 80.00 | 83.80 | 0.00 | - | 1 | 66 | 42.75% |
| UNH230120P00560000 | 2022-01-04 1:24PM EDT | 560.00 | 92.10 | 93.50 | 97.30 | 0.00 | - | 1 | 60 | 42.99% |
| UNH230120P00580000 | 2022-01-04 1:01PM EDT | 580.00 | 106.00 | 108.00 | 112.00 | 0.00 | - | 1 | 56 | 43.51% |
| UNH230120P00600000 | 2021-12-29 4:30PM EDT | 600.00 | 114.90 | 123.55 | 128.00 | 0.00 | - | 14 | 33 | 44.45% |
| UNH230120P00620000 | 2021-11-10 8:00AM EDT | 620.00 | 202.77 | 151.60 | 155.40 | 0.00 | - | 2 | 7 | 51.67% |
| UNH230120P00640000 | 2021-12-20 12:09PM EDT | 640.00 | 171.55 | 157.10 | 161.50 | 0.00 | - | 11 | 12 | 46.29% |
| UNH230120P00660000 | 2021-12-20 11:53AM EDT | 660.00 | 189.60 | 175.05 | 179.50 | 0.00 | - | 6 | 8 | 47.66% |
| UNH230120P00680000 | 2021-12-20 11:53AM EDT | 680.00 | 207.90 | 193.05 | 197.50 | 0.00 | - | - | 14 | 48.80% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
