U.S. Markets close in 4 hrs 39 mins

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
377.07+2.57 (+0.69%)
As of 11:21AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH210618C001850002020-09-09 9:40AM EDT185.00125.92139.05144.000.00-120.00%
UNH210618C001900002020-07-24 1:04PM EDT190.00115.92124.10128.700.00-110.00%
UNH210618C001950002020-09-21 12:07AM EDT195.00118.48128.40132.750.00--10.00%
UNH210618C002000002020-11-04 10:52AM EDT200.00150.780.000.000.00-200.00%
UNH210618C002200002020-10-01 9:49AM EDT220.0097.4489.7092.350.00-110.00%
UNH210618C002300002020-10-05 12:11AM EDT230.0093.09123.20130.850.00--40.00%
UNH210618C002400002020-10-14 12:47PM EDT240.0089.100.000.000.00-400.00%
UNH210618C002500002020-11-09 4:58PM EDT250.00104.470.000.000.00-200.00%
UNH210618C002600002020-10-09 11:51AM EDT260.0078.0093.1097.300.00-270.00%
UNH210618C002700002020-11-05 12:06PM EDT270.0094.000.000.000.00-300.00%
UNH210618C002800002020-11-05 4:11PM EDT280.0081.500.000.000.00-300.00%
UNH210618C002900002020-10-20 1:51PM EDT290.0053.050.000.000.00-400.00%
UNH210618C003000002020-11-06 12:01PM EDT300.0063.250.000.000.00-100.00%
UNH210618C003100002020-11-06 1:47PM EDT310.0057.000.000.000.00-200.00%
UNH210618C003200002020-11-10 12:15PM EDT320.0050.600.000.000.00-100.00%
UNH210618C003300002020-11-06 3:33PM EDT330.0043.080.000.000.00-300.00%
UNH210618C003400002020-11-09 2:01PM EDT340.0043.000.000.000.00-200.00%
UNH210618C003500002020-11-10 3:31PM EDT350.0032.800.000.000.00-1300.00%
UNH210618C003600002020-11-10 4:55PM EDT360.0029.390.000.000.00-5100.00%
UNH210618C003700002020-11-10 3:31PM EDT370.0023.300.000.000.00-1400.00%
UNH210618C003800002020-11-09 2:54PM EDT380.0020.300.000.000.00-300.39%
UNH210618C003900002020-11-10 3:15PM EDT390.0015.650.000.000.00-201.56%
UNH210618C004000002020-11-10 3:37PM EDT400.0013.350.000.000.00-203.13%
UNH210618C004100002020-11-10 3:23PM EDT410.0010.450.000.000.00-203.13%
UNH210618C004200002020-11-09 1:56PM EDT420.007.800.000.000.00-2006.25%
UNH210618C004300002020-11-03 4:35PM EDT430.002.780.000.000.00-606.25%
UNH210618C004400002020-11-03 4:35PM EDT440.002.130.000.000.00-606.25%
UNH210618C004500002020-11-10 3:24PM EDT450.004.050.000.000.00-406.25%
UNH210618C004600002020-11-04 2:07PM EDT460.003.790.000.000.00-3012.50%
UNH210618C004700002020-11-10 3:46PM EDT470.002.720.000.000.00-4012.50%
UNH210618C004800002020-11-04 3:18PM EDT480.003.380.000.000.00-1012.50%
UNH210618C005000002020-10-29 9:30AM EDT500.000.440.000.000.00--012.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH210618P001400002020-11-10 1:02PM EDT140.000.480.000.000.00-1050.00%
UNH210618P001450002020-11-09 11:58AM EDT145.000.700.000.000.00-46050.00%
UNH210618P001500002020-09-25 11:20AM EDT150.001.780.371.440.00-46108.25%
UNH210618P001550002020-07-14 12:48PM EDT155.004.501.953.450.00--1127.52%
UNH210618P001600002020-10-19 2:13PM EDT160.001.160.000.000.00-1050.00%
UNH210618P001650002020-11-10 1:02PM EDT165.000.840.000.000.00-1050.00%
UNH210618P001700002020-09-21 11:52AM EDT170.003.000.000.000.00-3625.00%
UNH210618P001750002020-10-19 10:58AM EDT175.001.630.000.000.00-2025.00%
UNH210618P001800002020-09-24 3:25PM EDT180.004.251.152.380.00-11799.54%
UNH210618P001850002020-09-28 9:31AM EDT185.003.603.854.950.00-19117.02%
UNH210618P001900002020-09-24 12:24PM EDT190.004.902.072.910.00-51599.67%
UNH210618P001950002020-10-28 12:27PM EDT195.003.500.000.000.00-5025.00%
UNH210618P002000002020-10-14 11:29AM EDT200.003.500.000.000.00-2025.00%
UNH210618P002100002020-10-21 1:13PM EDT210.003.950.000.000.00-1025.00%
UNH210618P002200002020-11-09 1:38PM EDT220.002.710.000.000.00-116025.00%
UNH210618P002300002020-11-04 4:34PM EDT230.005.200.000.000.00-1,364025.00%
UNH210618P002400002020-11-05 11:18AM EDT240.004.500.000.000.00-3025.00%
UNH210618P002500002020-11-09 4:51PM EDT250.005.550.000.000.00-2025.00%
UNH210618P002600002020-11-10 12:50PM EDT260.007.250.000.000.00-4012.50%
UNH210618P002700002020-11-09 3:31PM EDT270.007.400.000.000.00-2012.50%
UNH210618P002800002020-11-09 1:25PM EDT280.008.950.000.000.00-6012.50%
UNH210618P002900002020-11-09 12:02PM EDT290.0011.650.000.000.00-2012.50%
UNH210618P003000002020-11-10 12:04PM EDT300.0014.450.000.000.00-11012.50%
UNH210618P003100002020-11-09 4:52PM EDT310.0016.950.000.000.00-1012.50%
UNH210618P003200002020-11-06 12:03PM EDT320.0021.800.000.000.00-606.25%
UNH210618P003300002020-11-06 11:01AM EDT330.0027.400.000.000.00-406.25%
UNH210618P003400002020-11-10 12:04PM EDT340.0027.950.000.000.00-706.25%
UNH210618P003500002020-11-10 4:59PM EDT350.0031.800.000.000.00-11003.13%
UNH210618P003600002020-11-10 12:06PM EDT360.0037.300.000.000.00-303.13%
UNH210618P003700002020-11-05 3:20PM EDT370.0039.800.000.000.00-100.78%
UNH210618P003800002020-11-05 3:51PM EDT380.0051.000.000.000.00--00.00%
UNH210618P003900002020-11-05 10:30AM EDT390.0055.700.000.000.00--00.00%
UNH210618P004000002020-10-20 10:34AM EDT400.0083.250.000.000.00--00.00%
UNH210618P004200002020-08-24 12:05AM EDT420.00107.800.000.000.00--00.00%
UNH210618P004600002020-08-24 12:05AM EDT460.00145.300.000.000.00--00.00%