Canada markets open in 6 hours 8 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
505.66+10.02 (+2.02%)
At close: 04:00PM EDT
506.98 +1.32 (+0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH220701C003700002022-06-24 9:46AM EDT370.00122.000.000.000.00-100.00%
UNH220701C003800002022-05-25 9:50AM EDT380.00119.80115.70120.500.00--00.00%
UNH220701C004000002022-05-19 9:35AM EDT400.0072.1550.4057.150.00--00.00%
UNH220701C004100002022-06-22 10:03AM EDT410.0079.120.000.000.00-200.00%
UNH220701C004200002022-06-17 11:43AM EDT420.0037.050.000.000.00-600.00%
UNH220701C004250002022-06-15 12:20PM EDT425.0037.850.000.000.00-100.00%
UNH220701C004300002022-06-27 12:22PM EDT430.0078.720.000.000.00-1100.00%
UNH220701C004350002022-06-17 10:42AM EDT435.0022.710.000.000.00-100.00%
UNH220701C004400002022-06-24 11:18AM EDT440.0055.950.000.000.00-700.00%
UNH220701C004450002022-06-27 2:40PM EDT445.0062.030.000.000.00-100.00%
UNH220701C004500002022-06-27 12:22PM EDT450.0058.820.000.000.00-2600.00%
UNH220701C004550002022-06-27 2:40PM EDT455.0052.230.000.000.00-100.00%
UNH220701C004600002022-06-24 2:17PM EDT460.0031.500.000.000.00-700.00%
UNH220701C004650002022-06-24 12:00PM EDT465.0029.750.000.000.00-8000.00%
UNH220701C004700002022-06-27 11:42AM EDT470.0036.050.000.000.00-500.00%
UNH220701C004750002022-06-27 9:30AM EDT475.0021.000.000.000.00-200.00%
UNH220701C004775002022-06-22 12:11PM EDT477.5015.850.000.000.00-500.00%
UNH220701C004800002022-06-27 3:29PM EDT480.0026.860.000.000.00-5800.00%
UNH220701C004825002022-06-27 3:29PM EDT482.5024.520.000.000.00-1900.00%
UNH220701C004850002022-06-27 12:53PM EDT485.0026.550.000.000.00-1100.00%
UNH220701C004875002022-06-27 2:57PM EDT487.5020.490.000.000.00-1100.00%
UNH220701C004900002022-06-27 2:03PM EDT490.0020.100.000.000.00-3000.00%
UNH220701C004925002022-06-27 1:20PM EDT492.5019.040.000.000.00-4400.00%
UNH220701C004950002022-06-27 1:02PM EDT495.0016.750.000.000.00-1900.00%
UNH220701C004975002022-06-27 1:41PM EDT497.5013.900.000.000.00-2500.00%
UNH220701C005000002022-06-27 3:01PM EDT500.0010.280.000.000.00-17700.00%
UNH220701C005025002022-06-27 1:24PM EDT502.5011.400.000.000.00-2700.00%
UNH220701C005050002022-06-27 3:58PM EDT505.006.800.000.000.00-17500.00%
UNH220701C005075002022-06-27 3:58PM EDT507.505.150.000.000.00-4400.78%
UNH220701C005100002022-06-27 3:48PM EDT510.004.500.000.000.00-58001.56%
UNH220701C005150002022-06-27 3:58PM EDT515.002.540.000.000.00-46903.13%
UNH220701C005200002022-06-27 3:55PM EDT520.001.350.000.000.00-70206.25%
UNH220701C005250002022-06-27 3:58PM EDT525.000.650.000.000.00-31506.25%
UNH220701C005300002022-06-27 3:18PM EDT530.000.370.000.000.00-86012.50%
UNH220701C005350002022-06-27 2:40PM EDT535.000.240.000.000.00-60012.50%
UNH220701C005400002022-06-27 2:47PM EDT540.000.100.000.000.00-8012.50%
UNH220701C005450002022-06-27 1:03PM EDT545.000.070.000.000.00-125012.50%
UNH220701C005500002022-06-27 2:00PM EDT550.000.050.000.000.00-11012.50%
UNH220701C005550002022-06-27 9:43AM EDT555.000.050.000.000.00-2025.00%
UNH220701C005600002022-06-27 10:26AM EDT560.000.020.000.000.00-2025.00%
UNH220701C005650002022-05-26 12:05PM EDT565.001.330.000.280.00--253.91%
UNH220701C005700002022-05-27 10:00AM EDT570.000.920.000.520.00-1256.79%
UNH220701C005900002022-06-10 1:17PM EDT590.000.050.000.000.00-2025.00%
UNH220701C006000002022-06-16 1:09PM EDT600.000.130.000.000.00-15025.00%
UNH220701C006200002022-06-27 3:47PM EDT620.000.030.000.000.00-44050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH220701P002800002022-06-09 11:36AM EDT280.000.050.000.000.00-1050.00%
UNH220701P002900002022-06-07 12:20PM EDT290.000.040.000.000.00-1050.00%
UNH220701P003000002022-06-14 2:31PM EDT300.000.100.000.000.00-28050.00%
UNH220701P003100002022-06-21 10:17AM EDT310.000.030.000.000.00-37050.00%
UNH220701P003200002022-06-23 12:43PM EDT320.000.020.000.000.00-30050.00%
UNH220701P003300002022-06-23 12:00PM EDT330.000.040.000.000.00-20050.00%
UNH220701P003400002022-06-23 12:00PM EDT340.000.030.000.000.00-65050.00%
UNH220701P003500002022-06-23 11:54AM EDT350.000.050.000.000.00-11050.00%
UNH220701P003600002022-06-07 10:59AM EDT360.000.110.000.000.00-6050.00%
UNH220701P003700002022-06-22 3:07PM EDT370.000.050.000.000.00-14050.00%
UNH220701P003800002022-06-24 10:30AM EDT380.000.290.000.000.00-1050.00%
UNH220701P003900002022-06-21 1:37PM EDT390.000.160.000.000.00-12050.00%
UNH220701P003950002022-06-24 11:08AM EDT395.000.060.000.000.00-4050.00%
UNH220701P004000002022-06-27 10:50AM EDT400.000.010.000.000.00-8050.00%
UNH220701P004050002022-06-24 12:31PM EDT405.000.180.000.000.00-8050.00%
UNH220701P004100002022-06-23 11:05AM EDT410.000.250.000.000.00-9050.00%
UNH220701P004150002022-06-27 3:59PM EDT415.000.020.000.000.00-62050.00%
UNH220701P004200002022-06-24 3:58PM EDT420.000.080.000.000.00-14025.00%
UNH220701P004250002022-06-22 9:37AM EDT425.000.690.000.000.00-5025.00%
UNH220701P004300002022-06-27 3:51PM EDT430.000.060.000.000.00-32025.00%
UNH220701P004350002022-06-27 3:15PM EDT435.000.050.000.000.00-7025.00%
UNH220701P004400002022-06-27 2:43PM EDT440.000.060.000.000.00-4025.00%
UNH220701P004450002022-06-27 9:35AM EDT445.000.480.000.000.00-5025.00%
UNH220701P004500002022-06-27 3:38PM EDT450.000.080.000.000.00-118025.00%
UNH220701P004550002022-06-27 1:07PM EDT455.000.150.000.000.00-9025.00%
UNH220701P004600002022-06-27 3:59PM EDT460.000.240.000.000.00-66025.00%
UNH220701P004650002022-06-27 3:42PM EDT465.000.300.000.000.00-26012.50%
UNH220701P004700002022-06-27 2:39PM EDT470.000.390.000.000.00-65012.50%
UNH220701P004750002022-06-27 3:49PM EDT475.000.530.000.000.00-365012.50%
UNH220701P004775002022-06-27 3:53PM EDT477.500.720.000.000.00-17012.50%
UNH220701P004800002022-06-27 3:44PM EDT480.000.800.000.000.00-50012.50%
UNH220701P004825002022-06-27 3:39PM EDT482.501.070.000.000.00-9012.50%
UNH220701P004850002022-06-27 3:55PM EDT485.001.230.000.000.00-11306.25%
UNH220701P004875002022-06-27 3:42PM EDT487.501.500.000.000.00-1406.25%
UNH220701P004900002022-06-27 3:53PM EDT490.001.810.000.000.00-9106.25%
UNH220701P004925002022-06-27 3:58PM EDT492.502.430.000.000.00-4206.25%
UNH220701P004950002022-06-27 3:36PM EDT495.002.940.000.000.00-2706.25%
UNH220701P004975002022-06-27 12:40PM EDT497.503.150.000.000.00-1103.13%
UNH220701P005000002022-06-27 3:58PM EDT500.004.350.000.000.00-16303.13%
UNH220701P005025002022-06-27 3:28PM EDT502.505.120.000.000.00-1401.56%
UNH220701P005050002022-06-27 3:58PM EDT505.006.430.000.000.00-10500.39%
UNH220701P005100002022-06-27 2:36PM EDT510.008.200.000.000.00-13300.00%
UNH220701P005200002022-06-27 2:51PM EDT520.0015.000.000.000.00-6500.00%
UNH220701P005250002022-06-27 12:11PM EDT525.0018.120.000.000.00-100.00%
UNH220701P005300002022-06-02 11:16AM EDT530.0047.040.000.000.00-300.00%
UNH220701P005900002022-05-16 12:06AM EDT590.00114.500.000.000.00--00.00%