Canada Markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
505.04-3.79 (-0.74%)
At close: 04:00PM EDT
505.05 +0.01 (+0.00%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH221021C004000002022-08-04 1:19PM EDT400.00136.10132.60133.700.00--0162.94%
UNH221021C004100002022-08-04 3:17PM EDT410.00127.35122.80124.300.00--9154.28%
UNH221021C004300002022-08-05 9:58AM EDT430.00104.15103.55104.750.00--1136.51%
UNH221021C004400002022-08-10 12:09PM EDT440.00100.4094.1095.45+1.25+1.26%12128.47%
UNH221021C004500002022-08-10 11:48AM EDT450.0091.6085.2086.05-1.44-1.55%-2120.90%
UNH221021C004600002022-08-04 12:08PM EDT460.0080.8576.1577.500.00--6114.00%
UNH221021C004700002022-08-04 1:22PM EDT470.0071.1767.4068.700.00--5106.92%
UNH221021C004800002022-08-11 2:14PM EDT480.0060.1559.0060.75-10.52-14.89%5103100.88%
UNH221021C004900002022-08-09 9:30AM EDT490.0058.8251.1552.550.00-1394.73%
UNH221021C005000002022-08-11 2:14PM EDT500.0044.6543.5544.75-9.17-17.04%510288.76%
UNH221021C005100002022-08-10 10:27AM EDT510.0042.8336.7537.75-0.65-1.49%2483.86%
UNH221021C005200002022-08-10 3:21PM EDT520.0034.0030.3031.30-3.10-8.36%91179.11%
UNH221021C005300002022-08-11 2:34PM EDT530.0025.0524.6025.20-8.60-25.56%65274.62%
UNH221021C005400002022-08-11 2:26PM EDT540.0019.6019.5020.00-6.15-23.88%106270.69%
UNH221021C005500002022-08-11 1:18PM EDT550.0017.5015.0015.45-2.05-10.49%199466.97%
UNH221021C005600002022-08-11 2:25PM EDT560.0011.4011.3011.70-4.75-29.41%1712063.82%
UNH221021C005700002022-08-11 1:22PM EDT570.008.458.258.55-4.35-33.98%1315260.85%
UNH221021C005800002022-08-11 2:26PM EDT580.006.005.906.15-3.12-34.21%66258.44%
UNH221021C005900002022-08-11 1:27PM EDT590.004.954.154.35-1.80-26.67%39856.49%
UNH221021C006000002022-08-11 1:27PM EDT600.003.422.833.00-1.38-28.75%231,11454.74%
UNH221021C006100002022-08-11 9:55AM EDT610.002.291.872.05-1.31-36.39%14453.26%
UNH221021C006200002022-08-11 1:37PM EDT620.001.581.311.48-0.35-18.13%72852.81%
UNH221021C006300002022-08-05 3:58PM EDT630.001.310.831.110.00--1052.30%
UNH221021C006400002022-08-10 12:39PM EDT640.000.780.331.53-0.45-36.59%606254.86%
UNH221021C006500002022-08-01 1:43PM EDT650.000.910.061.000.00--152.69%
UNH221021C006600002022-08-08 3:43PM EDT660.000.480.010.750.00--152.73%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH221021P003900002022-08-05 1:44PM EDT390.001.300.451.740.00--1063.50%
UNH221021P004000002022-08-10 11:24AM EDT400.001.260.591.86-0.14-10.00%61859.58%
UNH221021P004200002022-08-09 2:11PM EDT420.001.851.942.070.00-11211354.90%
UNH221021P004300002022-08-02 11:59AM EDT430.002.712.382.510.00-1251.89%
UNH221021P004400002022-08-11 1:46PM EDT440.002.802.813.10-0.26-8.50%13349.38%
UNH221021P004500002022-08-10 11:24AM EDT450.003.253.653.85-0.07-2.11%64146.51%
UNH221021P004600002022-08-11 2:07PM EDT460.004.554.654.85+0.61+15.48%25943.77%
UNH221021P004700002022-08-11 1:27PM EDT470.005.305.856.10+0.45+9.28%24240.89%
UNH221021P004800002022-08-11 2:12PM EDT480.007.407.407.65+0.72+10.78%98337.80%
UNH221021P004900002022-08-11 2:12PM EDT490.009.359.459.70+0.77+8.97%246234.70%
UNH221021P005000002022-08-11 2:10PM EDT500.0011.5511.7512.15+1.30+12.68%3410230.98%
UNH221021P005100002022-08-11 12:23PM EDT510.0013.1514.7515.10+0.40+3.14%514526.30%
UNH221021P005200002022-08-11 2:38PM EDT520.0018.4518.2518.75+2.45+15.31%107619.74%
UNH221021P005300002022-08-11 2:39PM EDT530.0023.0022.5023.00+5.40+30.68%98730.00%
UNH221021P005400002022-08-11 2:37PM EDT540.0027.5927.4027.95+5.04+22.35%1501800.00%
UNH221021P005500002022-08-11 1:59PM EDT550.0031.4032.8033.45+4.40+16.30%10450.00%
UNH221021P005600002022-08-10 10:10AM EDT560.0033.5039.1039.85-0.50-1.47%1130.00%
UNH221021P005700002022-08-04 10:10AM EDT570.0044.9045.7046.950.00--30.00%
UNH221021P006100002022-08-09 11:12AM EDT610.0068.9579.5582.050.00-110.00%
UNH221021P006600002022-08-09 10:29AM EDT660.00116.70128.30131.000.00-1110.00%