U.S. markets open in 29 minutes

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

In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH210129C002550002021-01-26 9:55AM EST255.0094.000.000.000.00-730.00%
UNH210129C002700002021-01-19 12:11AM EST270.0081.370.000.000.00--100.00%
UNH210129C002800002021-01-21 9:46AM EST280.0076.540.000.000.00-20220.00%
UNH210129C002875002021-01-06 3:54PM EST287.5071.800.000.000.00--10.00%
UNH210129C003000002021-01-21 9:31AM EST300.0052.300.000.000.00-450.00%
UNH210129C003050002021-01-26 9:51AM EST305.0044.550.000.000.00-340.00%
UNH210129C003100002021-01-21 9:31AM EST310.0042.350.000.000.00-890.00%
UNH210129C003150002021-01-21 9:31AM EST315.0037.400.000.000.00-440.00%
UNH210129C003200002021-01-26 11:06AM EST320.0026.550.000.000.00-8120.00%
UNH210129C003225002021-01-19 12:11AM EST322.5029.300.000.000.00--200.00%
UNH210129C003250002021-01-26 11:11AM EST325.0020.400.000.000.00-230.00%
UNH210129C003275002021-01-21 11:20AM EST327.5028.800.000.000.00-210.00%
UNH210129C003300002021-01-26 1:38PM EST330.0016.650.000.000.00-7860.00%
UNH210129C003325002021-01-26 2:57PM EST332.5012.260.000.000.00-6450.00%
UNH210129C003350002021-01-26 3:15PM EST335.009.850.000.000.00-12300.00%
UNH210129C003375002021-01-26 10:55AM EST337.5010.000.000.000.00-3820.00%
UNH210129C003400002021-01-26 2:40PM EST340.005.450.000.000.00-16540.00%
UNH210129C003425002021-01-26 3:35PM EST342.504.150.000.000.00-27390.00%
UNH210129C003450002021-01-26 3:58PM EST345.002.810.000.000.00-842091.56%
UNH210129C003475002021-01-26 3:06PM EST347.502.240.000.000.00-431413.13%
UNH210129C003500002021-01-26 3:58PM EST350.001.250.000.000.00-2836436.25%
UNH210129C003525002021-01-26 3:13PM EST352.500.990.000.000.00-1163146.25%
UNH210129C003550002021-01-26 3:59PM EST355.000.480.000.000.00-2153906.25%
UNH210129C003575002021-01-26 3:51PM EST357.500.350.000.000.00-3343212.50%
UNH210129C003600002021-01-26 3:51PM EST360.000.200.000.000.00-19972012.50%
UNH210129C003625002021-01-26 2:59PM EST362.500.160.000.000.00-5112512.50%
UNH210129C003650002021-01-26 3:19PM EST365.000.100.000.000.00-7050312.50%
UNH210129C003675002021-01-26 12:51PM EST367.500.070.000.000.00-912512.50%
UNH210129C003700002021-01-26 3:58PM EST370.000.030.000.000.00-1741,82825.00%
UNH210129C003725002021-01-25 3:35PM EST372.500.030.000.000.00-1010525.00%
UNH210129C003750002021-01-26 11:30AM EST375.000.030.000.000.00-120025.00%
UNH210129C003775002021-01-25 11:07AM EST377.500.010.000.000.00-73625.00%
UNH210129C003800002021-01-26 11:48AM EST380.000.040.000.000.00-422725.00%
UNH210129C003825002021-01-21 10:00AM EST382.500.250.000.000.00-1625.00%
UNH210129C003850002021-01-22 9:49AM EST385.000.130.000.000.00-15025.00%
UNH210129C003900002021-01-26 2:31PM EST390.000.010.000.000.00-14825.00%
UNH210129C003950002021-01-21 1:24PM EST395.000.060.000.000.00-51825.00%
UNH210129C004000002021-01-22 10:10AM EST400.000.030.000.000.00-132725.00%
UNH210129C004050002021-01-15 12:34PM EST405.000.230.000.000.00-1650.00%
UNH210129C004100002021-01-19 3:19PM EST410.000.170.000.000.00--650.00%
UNH210129C004150002021-01-19 2:21PM EST415.000.260.000.000.00--250.00%
UNH210129C004200002021-01-20 10:32AM EST420.000.100.000.000.00-4550.00%
UNH210129C004400002021-01-12 1:34PM EST440.000.180.000.000.00-292950.00%
UNH210129C004450002021-01-19 2:21PM EST445.000.190.000.000.00--250.00%
UNH210129C004500002021-01-25 1:16PM EST450.000.040.000.000.00-3550.00%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH210129P001700002021-01-05 9:37AM EST170.000.110.000.000.00--150.00%
UNH210129P002400002020-12-21 2:12PM EST240.000.440.000.380.00-647175.00%
UNH210129P002450002021-01-19 12:11AM EST245.000.13-0.000.00--350.00%
UNH210129P002500002021-01-21 9:41AM EST250.000.030.000.000.00-17050.00%
UNH210129P002600002021-01-19 2:21PM EST260.000.060.000.000.00-939450.00%
UNH210129P002700002021-01-26 3:53PM EST270.000.030.000.000.00-62250.00%
UNH210129P002750002021-01-26 1:40PM EST275.000.040.000.000.00-121550.00%
UNH210129P002800002021-01-26 10:35AM EST280.000.050.000.000.00-103150.00%
UNH210129P002850002021-01-26 10:39AM EST285.000.050.000.000.00-859350.00%
UNH210129P002875002021-01-26 11:22AM EST287.500.070.000.000.00-222450.00%
UNH210129P002900002021-01-25 3:07PM EST290.000.080.000.000.00-61850.00%
UNH210129P002925002021-01-25 3:10PM EST292.500.090.000.000.00-151550.00%
UNH210129P002950002021-01-08 2:27PM EST295.000.590.000.000.00-2625.00%
UNH210129P002975002021-01-25 2:36PM EST297.500.080.000.000.00-5625.00%
UNH210129P003000002021-01-26 1:02PM EST300.000.140.000.000.00-210925.00%
UNH210129P003050002021-01-26 2:51PM EST305.000.180.000.000.00-812825.00%
UNH210129P003100002021-01-26 2:02PM EST310.000.210.000.000.00-74525.00%
UNH210129P003150002021-01-26 3:05PM EST315.000.240.000.000.00-59425.00%
UNH210129P003175002021-01-26 2:26PM EST317.500.290.000.000.00-75825.00%
UNH210129P003200002021-01-26 1:40PM EST320.000.280.000.000.00-912612.50%
UNH210129P003225002021-01-26 1:38PM EST322.500.310.000.000.00-307512.50%
UNH210129P003250002021-01-26 3:47PM EST325.000.380.000.000.00-2567612.50%
UNH210129P003275002021-01-26 3:47PM EST327.500.480.000.000.00-96512.50%
UNH210129P003300002021-01-26 3:49PM EST330.000.560.000.000.00-2819412.50%
UNH210129P003325002021-01-26 3:49PM EST332.500.760.000.000.00-372236.25%
UNH210129P003350002021-01-26 3:59PM EST335.001.100.000.000.00-752166.25%
UNH210129P003375002021-01-26 3:59PM EST337.501.610.000.000.00-532273.13%
UNH210129P003400002021-01-26 3:44PM EST340.002.230.000.000.00-3284473.13%
UNH210129P003425002021-01-26 3:55PM EST342.503.500.000.000.00-511480.78%
UNH210129P003450002021-01-26 3:52PM EST345.004.630.000.000.00-891,0680.00%
UNH210129P003475002021-01-26 2:00PM EST347.504.540.000.000.00-61360.00%
UNH210129P003500002021-01-26 3:34PM EST350.007.820.000.000.00-344400.00%
UNH210129P003525002021-01-26 2:51PM EST352.509.790.000.000.00-355320.00%
UNH210129P003550002021-01-26 12:57PM EST355.009.350.000.000.00-105500.00%
UNH210129P003575002021-01-25 11:30AM EST357.5012.900.000.000.00-12650.00%
UNH210129P003600002021-01-26 9:58AM EST360.0011.300.000.000.00-6340.00%
UNH210129P003625002021-01-25 10:58AM EST362.5014.500.000.000.00-1120.00%
UNH210129P003650002021-01-26 10:28AM EST365.0017.650.000.000.00-1130.00%
UNH210129P003675002021-01-26 9:46AM EST367.5018.000.000.000.00-110.00%
UNH210129P003700002021-01-26 9:31AM EST370.0020.270.000.000.00-1310.00%
UNH210129P003775002021-01-21 9:31AM EST377.5025.500.000.000.00-660.00%
UNH210129P003800002021-01-21 9:31AM EST380.0027.950.000.000.00-770.00%
UNH210129P003825002021-01-21 9:31AM EST382.5030.400.000.000.00-220.00%
UNH210129P003900002021-01-21 9:31AM EST390.0037.850.000.000.00-400.00%
UNH210129P004000002021-01-21 9:31AM EST400.0047.800.000.000.00-200.00%