Advertisement
Advertisement
U.S. Markets open in 8 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
508.44+2.78 (+0.55%)
At close: 04:00PM EDT
509.00 +0.56 (+0.11%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH230120C001500002022-01-03 3:58PM EDT150.00348.85338.60342.950.00-2170.00%
UNH230120C001550002021-11-10 8:00AM EDT155.00261.28322.05326.350.00-2000.00%
UNH230120C001700002021-11-10 8:00AM EDT170.00198.55307.00311.500.00-150.00%
UNH230120C001750002021-11-10 8:00AM EDT175.00222.87298.95303.000.00-1000.00%
UNH230120C001800002021-11-10 8:00AM EDT180.00230.50297.50297.450.00-1010.00%
UNH230120C001850002021-11-10 11:04AM EDT185.00277.85292.55296.850.00-100.00%
UNH230120C001900002021-11-10 8:00AM EDT190.00146.95287.55291.750.00-150.00%
UNH230120C001950002021-11-10 8:00AM EDT195.00202.05282.55286.950.00-110.00%
UNH230120C002000002021-11-15 4:01PM EDT200.00253.00294.00299.000.00-5210.00%
UNH230120C002100002021-11-10 8:00AM EDT210.00197.55268.15273.000.00-330.00%
UNH230120C002200002021-11-05 2:07PM EDT220.00237.05231.55235.500.00-140.00%
UNH230120C002300002021-11-10 8:00AM EDT230.00189.00249.00253.500.00-150.00%
UNH230120C002400002021-11-10 8:00AM EDT240.00178.00236.00240.000.00-1360.00%
UNH230120C002500002021-11-30 12:54PM EDT250.00200.05257.40261.500.00-31357.03%
UNH230120C002600002021-10-22 9:46AM EDT260.00187.37181.20184.850.00-3130.00%
UNH230120C002700002021-12-17 4:46PM EDT270.00225.00223.00227.500.00-3700.00%
UNH230120C002800002022-01-03 1:26PM EDT280.00221.50213.50218.000.00-51350.00%
UNH230120C002900002021-12-01 11:54AM EDT290.00170.30217.50222.000.00-14348.08%
UNH230120C003000002022-01-05 12:39PM EDT300.00201.29195.05199.45+1.38+0.69%9800.00%
UNH230120C003100002022-01-04 10:58AM EDT310.00195.65186.05190.500.00-6260.00%
UNH230120C003200002022-01-03 4:55PM EDT320.00189.50177.00181.500.00-3630.00%
UNH230120C003300002022-01-03 4:55PM EDT330.00180.50168.00172.450.00-21740.00%
UNH230120C003400002021-12-09 4:26PM EDT340.00147.19159.00163.500.00-1290.00%
UNH230120C003500002022-01-04 4:00PM EDT350.00155.00150.50155.000.00-12190.00%
UNH230120C003600002021-12-22 1:05PM EDT360.00147.00142.00146.500.00-3720.00%
UNH230120C003700002022-01-03 1:34PM EDT370.00142.00134.00138.000.00-5260.00%
UNH230120C003800002022-01-04 4:25PM EDT380.00129.50127.00130.000.00-91,92623.32%
UNH230120C003900002022-01-03 1:59PM EDT390.00125.00118.60122.000.00-314626.10%
UNH230120C004000002022-01-05 4:39PM EDT400.00113.99110.00114.50+1.29+1.14%251028.08%
UNH230120C004100002022-01-05 3:09PM EDT410.00109.05102.50107.00-0.35-0.32%226429.11%
UNH230120C004200002022-01-04 4:45PM EDT420.0099.9396.0099.500.00-226729.57%
UNH230120C004300002022-01-03 10:30AM EDT430.0097.0089.0593.000.00-11,27230.58%
UNH230120C004400002021-12-23 4:57PM EDT440.0091.0781.5585.950.00-264330.65%
UNH230120C004500002022-01-05 3:49PM EDT450.0078.0175.0079.50-2.09-2.61%1334530.92%
UNH230120C004600002022-01-04 1:38PM EDT460.0074.8069.5073.500.00-470731.24%
UNH230120C004700002022-01-03 2:46PM EDT470.0070.8063.0067.500.00-536131.27%
UNH230120C004800002022-01-05 4:06PM EDT480.0061.6560.0061.85-5.35-7.99%345231.29%
UNH230120C004900002022-01-05 4:58PM EDT490.0056.0052.0056.95-0.30-0.53%329131.59%
UNH230120C005000002022-01-05 3:43PM EDT500.0050.9550.0051.65-0.40-0.78%1837031.37%
UNH230120C005200002022-01-05 11:20AM EDT520.0043.5840.9043.50+2.08+5.01%277631.91%
UNH230120C005400002022-01-05 4:55PM EDT540.0034.4533.4535.90+0.21+0.61%748431.97%
UNH230120C005600002022-01-05 1:53PM EDT560.0028.6525.5029.50+0.74+2.65%159732.08%
UNH230120C005800002022-01-05 4:20PM EDT580.0023.6020.6523.50+1.13+5.03%1917431.73%
UNH230120C006000002022-01-05 2:58PM EDT600.0019.0515.0019.10+0.55+2.97%1213131.87%
UNH230120C006200002022-01-04 1:30PM EDT620.0015.1711.5015.500.00-622432.04%
UNH230120C006400002021-12-31 1:58PM EDT640.0013.369.4012.650.00-16132.29%
UNH230120C006600002021-12-30 2:47PM EDT660.0011.566.8010.650.00-43932.88%
UNH230120C006800002022-01-04 4:45PM EDT680.007.005.107.800.00-112732.07%
UNH230120C007000002022-01-05 11:34AM EDT700.005.823.856.70-0.48-7.62%1532.81%
UNH230120C007200002021-12-28 12:47PM EDT720.005.251.884.950.00-2632.27%
UNH230120C007400002022-01-04 2:45PM EDT740.003.302.455.550.00-1235.02%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH230120P001500002022-01-05 1:54PM EDT150.000.870.201.20-0.13-13.00%6139773.49%
UNH230120P001550002021-12-10 1:47PM EDT155.001.670.004.950.00-24287.45%
UNH230120P001600002021-11-29 1:49PM EDT160.001.580.172.800.00-211578.10%
UNH230120P001650002021-11-10 8:00AM EDT165.002.530.002.530.00-3374.22%
UNH230120P001750002021-11-10 8:00AM EDT175.003.251.652.400.00-11976.29%
UNH230120P001800002022-01-05 1:54PM EDT180.001.510.881.74-1.14-43.02%1086469.21%
UNH230120P001850002021-11-26 10:31AM EDT185.002.650.984.150.00-12975.77%
UNH230120P001900002022-01-04 2:46PM EDT190.001.891.185.000.00-29376.60%
UNH230120P001950002021-11-10 8:00AM EDT195.003.722.003.200.00-23972.33%
UNH230120P002000002022-01-05 1:44PM EDT200.002.251.506.00-1.15-33.82%14475.85%
UNH230120P002100002021-11-08 2:27PM EDT210.002.632.085.500.00-48372.44%
UNH230120P002200002022-01-04 10:53AM EDT220.003.250.505.000.00-219964.72%
UNH230120P002300002021-11-08 11:54AM EDT230.003.801.506.000.00-123465.63%
UNH230120P002400002021-11-26 12:36PM EDT240.005.501.966.150.00-115963.57%
UNH230120P002500002022-01-03 1:29PM EDT250.004.003.104.250.00-139959.28%
UNH230120P002600002022-01-03 1:59PM EDT260.004.002.006.500.00-1032258.25%
UNH230120P002700002021-12-28 1:42PM EDT270.005.453.355.150.00-137955.43%
UNH230120P002800002021-12-31 3:43PM EDT280.005.313.507.500.00-172155.99%
UNH230120P002900002022-01-05 11:44AM EDT290.005.854.508.45-0.15-2.50%1560155.46%
UNH230120P003000002022-01-05 2:56PM EDT300.007.306.808.20+0.30+4.29%61,49654.80%
UNH230120P003100002021-12-28 11:02AM EDT310.008.477.6510.550.00-129554.97%
UNH230120P003200002022-01-05 1:40PM EDT320.008.407.2510.30-0.10-1.18%140351.63%
UNH230120P003300002021-12-27 12:47PM EDT330.0010.908.0512.000.00-338950.95%
UNH230120P003400002022-01-05 4:54PM EDT340.0011.259.0012.90+0.05+0.45%1321252.39%
UNH230120P003500002022-01-05 4:55PM EDT350.0012.7012.0012.70+0.50+4.10%172,40749.34%
UNH230120P003600002022-01-05 4:55PM EDT360.0014.0013.3515.05+0.70+5.26%1253949.56%
UNH230120P003700002022-01-05 4:54PM EDT370.0015.7513.1515.90+0.50+3.28%239447.79%
UNH230120P003800002022-01-05 4:54PM EDT380.0017.4015.0018.90+0.40+2.35%394348.30%
UNH230120P003900002022-01-05 3:40PM EDT390.0019.0019.7021.50+0.50+2.70%352248.11%
UNH230120P004000002022-01-05 4:20PM EDT400.0021.0021.8522.50+0.75+3.70%161,16646.20%
UNH230120P004100002022-01-05 1:41PM EDT410.0022.8624.0525.20-0.40-1.72%133645.79%
UNH230120P004200002022-01-04 1:11PM EDT420.0025.1526.6527.350.00-495044.74%
UNH230120P004300002022-01-05 4:41PM EDT430.0028.2529.4031.00-0.25-0.88%115944.80%
UNH230120P004400002022-01-05 3:43PM EDT440.0031.6730.5034.05+1.12+3.67%419044.18%
UNH230120P004500002022-01-05 1:44PM EDT450.0034.1636.2037.50-1.59-4.45%2012143.71%
UNH230120P004600002021-12-31 4:48PM EDT460.0036.5037.5041.450.00-649043.45%
UNH230120P004700002022-01-04 4:53PM EDT470.0043.1044.3046.000.00-219243.45%
UNH230120P004800002022-01-05 4:55PM EDT480.0048.3046.1049.50+0.70+1.47%122842.53%
UNH230120P004900002022-01-05 4:56PM EDT490.0053.2051.0056.00+2.65+5.24%17543.52%
UNH230120P005000002022-01-05 12:53PM EDT500.0057.0058.7060.40-0.01-0.02%28142.90%
UNH230120P005200002021-12-31 4:59PM EDT520.0064.2068.1072.000.00-47143.06%
UNH230120P005400002022-01-03 10:50AM EDT540.0080.0080.0083.800.00-16642.75%
UNH230120P005600002022-01-04 1:24PM EDT560.0092.1093.5097.300.00-16042.99%
UNH230120P005800002022-01-04 1:01PM EDT580.00106.00108.00112.000.00-15643.51%
UNH230120P006000002021-12-29 4:30PM EDT600.00114.90123.55128.000.00-143344.45%
UNH230120P006200002021-11-10 8:00AM EDT620.00202.77151.60155.400.00-2751.67%
UNH230120P006400002021-12-20 12:09PM EDT640.00171.55157.10161.500.00-111246.29%
UNH230120P006600002021-12-20 11:53AM EDT660.00189.60175.05179.500.00-6847.66%
UNH230120P006800002021-12-20 11:53AM EDT680.00207.90193.05197.500.00--1448.80%
Advertisement
Advertisement