Canada Markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
499.19+13.40 (+2.76%)
At close: 04:00PM EST
497.45 -1.74 (-0.35%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH230317C002700002022-08-04 11:49AM EST270.00267.45262.35266.150.00--1226.21%
UNH230317C003500002022-07-15 10:47AM EST350.00188.78187.05190.300.00--1165.81%
UNH230317C003900002022-08-03 9:56AM EST390.00159.43151.30154.350.00--1142.88%
UNH230317C004000002022-08-09 10:13AM EST400.00155.55141.80145.250.00-243136.60%
UNH230317C004500002022-07-15 11:40AM EST450.00102.75100.80102.600.00--2112.95%
UNH230317C004700002022-08-09 12:34PM EST470.0094.8585.1587.350.00-11104.76%
UNH230317C004800002022-08-05 9:12AM EST480.0078.7577.8080.000.00--1100.97%
UNH230317C004900002022-08-03 2:58PM EST490.0080.6770.4072.350.00-242896.70%
UNH230317C005000002022-08-10 9:28AM EST500.0070.6163.9065.70-3.67-4.94%212893.59%
UNH230317C005200002022-08-05 12:33PM EST520.0053.0051.7553.150.00-1387.63%
UNH230317C005300002022-08-04 11:37AM EST530.0049.7945.6047.400.00-1384.49%
UNH230317C005400002022-08-10 9:17AM EST540.0046.2040.5042.70+4.35+10.39%-1982.49%
UNH230317C005500002022-08-04 9:31AM EST550.0039.3536.0037.400.00--2880.12%
UNH230317C005600002022-08-08 12:38PM EST560.0034.4031.4032.850.00-25177.81%
UNH230317C005700002022-08-10 10:43AM EST570.0030.9727.2528.20-2.33-7.00%12775.34%
UNH230317C005800002022-08-08 12:08PM EST580.0026.2523.7024.250.00--973.40%
UNH230317C005900002022-08-05 11:49AM EST590.0021.2019.9020.900.00--6671.28%
UNH230317C006000002022-08-03 10:18AM EST600.0020.2816.8018.100.00-21069.71%
UNH230317C006100002022-08-04 9:25AM EST610.0016.1014.1015.500.00--268.19%
UNH230317C006200002022-08-10 9:37AM EST620.0015.0012.4013.15-2.75-15.49%109567.37%
UNH230317C006300002022-07-26 10:14AM EST630.0014.8510.2010.850.00--165.64%
UNH230317C006400002022-08-01 10:00AM EST640.0011.358.609.000.00--564.51%
UNH230317C006500002022-08-01 9:12AM EST650.0010.957.157.550.00--1563.54%
UNH230317C006700002022-07-29 11:48AM EST670.007.354.805.100.00--161.51%
UNH230317C006800002022-07-29 11:53AM EST680.006.253.904.250.00--10460.77%
UNH230317C007000002022-07-26 11:45AM EST700.004.502.472.980.00--259.44%
UNH230317C007200002022-07-26 11:47AM EST720.003.151.131.930.00--156.67%
UNH230317C007400002022-07-28 11:06AM EST740.002.060.182.800.00--259.74%
UNH230317C007600002022-08-01 11:05AM EST760.001.070.252.140.00--6960.69%
UNH230317C007800002022-08-01 1:04PM EST780.000.730.111.660.00--260.84%
UNH230317C008000002022-08-01 1:04PM EST800.000.400.201.300.00--162.16%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH230317P002500002022-07-28 1:35PM EST250.001.240.522.210.00--237103.17%
UNH230317P002700002022-07-29 1:18PM EST270.001.540.442.890.00--496.18%
UNH230317P002800002022-07-29 1:18PM EST280.001.080.393.250.00--192.65%
UNH230317P002900002022-07-25 2:53PM EST290.002.760.393.650.00--189.49%
UNH230317P003100002022-07-25 2:54PM EST310.003.850.144.500.00--182.19%
UNH230317P003200002022-08-05 1:25PM EST320.002.680.874.950.00--15081.32%
UNH230317P003300002022-08-11 9:07AM EST330.003.002.403.55-0.30-9.09%11076.99%
UNH230317P003400002022-07-25 11:33AM EST340.004.951.484.350.00--772.06%
UNH230317P003500002022-07-29 10:16AM EST350.004.803.754.400.00--1273.18%
UNH230317P003600002022-08-03 9:23AM EST360.003.504.705.150.00-101872.00%
UNH230317P003700002022-08-05 8:55AM EST370.005.385.155.650.00--769.02%
UNH230317P003800002022-08-05 8:55AM EST380.006.216.156.450.00--567.29%
UNH230317P003900002022-08-08 12:09PM EST390.007.006.807.350.00-11364.83%
UNH230317P004000002022-08-11 12:41PM EST400.007.958.108.65-0.15-1.85%1563.51%
UNH230317P004100002022-08-11 9:47AM EST410.008.859.159.90-2.40-21.33%1961.39%
UNH230317P004200002022-08-10 1:07PM EST420.009.8010.4010.80-1.20-10.91%-1658.77%
UNH230317P004300002022-08-03 1:29PM EST430.0010.1011.8012.450.00-11756.80%
UNH230317P004400002022-08-11 1:26PM EST440.0013.7013.3514.10+0.10+0.74%1954.59%
UNH230317P004500002022-08-11 10:43AM EST450.0014.3515.2015.90-0.40-2.71%12252.39%
UNH230317P004600002022-08-04 1:19PM EST460.0017.2017.2517.600.00--1650.15%
UNH230317P004700002022-08-11 1:19PM EST470.0019.9019.3520.15+1.90+10.56%11948.24%
UNH230317P004800002022-08-10 11:30AM EST480.0020.6021.8022.90+0.93+4.73%156746.09%
UNH230317P004900002022-08-01 10:16AM EST490.0024.7024.0525.150.00--2142.65%
UNH230317P005000002022-08-11 10:52AM EST500.0026.1027.5528.30-0.90-3.33%1739.89%
UNH230317P005100002022-08-03 2:45PM EST510.0027.4230.5531.850.00--1236.94%
UNH230317P005200002022-08-04 12:39PM EST520.0034.3034.8035.750.00--1233.54%
UNH230317P005300002022-08-11 9:01AM EST530.0038.1038.9540.00-0.53-1.37%121529.32%
UNH230317P005400002022-07-29 12:31PM EST540.0042.7043.4044.750.00--3823.59%
UNH230317P005500002022-08-04 9:48AM EST550.0047.9548.4050.300.00--10.00%
UNH230317P005700002022-08-03 2:35PM EST570.0054.1560.0061.300.00--80.00%
UNH230317P005800002022-07-18 12:22PM EST580.0073.4465.9567.600.00--70.00%
UNH230317P005900002022-07-28 2:40PM EST590.0068.7572.4574.750.00--50.00%
UNH230317P006000002022-08-10 9:45AM EST600.0075.7079.5082.10+0.60+0.80%2150.00%
UNH230317P006200002022-08-02 10:03AM EST620.0089.3095.1597.150.00-560.00%