Advertisement
U.S. markets close in 4 hours 51 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real Time Price. Currency in USD
492.10-1.00 (-0.20%)
As of 11:09AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH240328C003200002024-03-25 3:30PM EDT320.00165.66166.80174.200.00-22497.27%
UNH240328C004000002024-02-29 2:40PM EDT400.0093.6087.6094.000.00--0267.43%
UNH240328C004200002024-03-21 9:34AM EDT420.0073.0067.4073.850.00-1010212.35%
UNH240328C004300002024-03-25 10:51AM EDT430.0058.4057.2564.000.00-11191.46%
UNH240328C004350002024-03-07 12:31PM EDT435.0043.8052.8558.600.00-10168.46%
UNH240328C004400002024-03-27 11:38AM EDT440.0052.1347.5053.950.00-79165.14%
UNH240328C004500002024-03-11 11:36AM EDT450.0040.8538.0043.750.00-11135.50%
UNH240328C004600002024-03-11 10:30AM EDT460.0024.6527.8533.800.00-2021111.43%
UNH240328C004625002024-03-11 10:30AM EDT462.5022.5525.2030.650.00--2091.50%
UNH240328C004650002024-03-28 9:38AM EDT465.0025.0024.9029.00-4.05-13.94%4055102.15%
UNH240328C004700002024-03-27 2:31PM EDT470.0023.5920.3522.050.00-11160.00%
UNH240328C004750002024-03-26 12:47PM EDT475.0018.6315.1016.900.00-2280.00%
UNH240328C004775002024-03-28 9:56AM EDT477.5014.8213.0514.30-0.13-0.87%1210.00%
UNH240328C004800002024-03-28 10:16AM EDT480.0010.1510.2511.85-3.78-27.14%11420.00%
UNH240328C004825002024-03-28 10:44AM EDT482.509.437.7511.60-3.09-24.68%36354.27%
UNH240328C004850002024-03-27 2:31PM EDT485.008.965.758.300.00-1320236.48%
UNH240328C004875002024-03-28 10:53AM EDT487.504.083.954.60-1.28-23.88%181583.13%
UNH240328C004900002024-03-28 10:54AM EDT490.002.151.922.31-1.45-43.28%923118.72%
UNH240328C004925002024-03-28 10:48AM EDT492.500.680.600.77-1.52-69.09%1511829.30%
UNH240328C004950002024-03-28 10:43AM EDT495.000.250.200.32-0.78-75.73%94699612.43%
UNH240328C004975002024-03-28 10:17AM EDT497.500.060.030.12-0.41-87.23%15938414.31%
UNH240328C005000002024-03-28 10:36AM EDT500.000.030.020.03-0.12-75.00%911,30014.94%
UNH240328C005025002024-03-28 10:36AM EDT502.500.010.010.03-0.08-88.89%7285418.85%
UNH240328C005050002024-03-28 10:19AM EDT505.000.010.000.02-0.04-80.00%869821.49%
UNH240328C005075002024-03-28 9:33AM EDT507.500.020.000.35-0.10-83.33%3516040.63%
UNH240328C005100002024-03-28 10:36AM EDT510.000.030.000.02+0.01+50.00%744128.52%
UNH240328C005150002024-03-28 10:05AM EDT515.000.010.000.02-0.03-75.00%528235.16%
UNH240328C005200002024-03-28 9:40AM EDT520.000.040.000.01+0.02+100.00%134238.28%
UNH240328C005250002024-03-28 9:51AM EDT525.000.040.000.07+0.03+300.00%137451.17%
UNH240328C005300002024-03-28 10:19AM EDT530.000.010.000.08-0.01-50.00%4846358.59%
UNH240328C005350002024-03-26 11:58AM EDT535.000.010.000.010.00-416553.13%
UNH240328C005400002024-03-27 12:12PM EDT540.000.020.000.01-0.08-44.44%18157.81%
UNH240328C005450002024-03-11 11:58AM EDT545.000.010.000.50-0.28-96.55%112599.22%
UNH240328C005500002024-03-26 10:44AM EDT550.000.090.000.010.00-114168.75%
UNH240328C005550002024-03-26 10:44AM EDT555.000.140.001.040.00-1171128.66%
UNH240328C005600002024-03-13 2:34PM EDT560.000.200.001.390.00-274143.90%
UNH240328C005650002024-03-25 10:48AM EDT565.000.490.000.960.00-149141.89%
UNH240328C005700002024-02-20 12:05PM EDT570.000.820.000.630.00--4139.36%
UNH240328C005750002024-02-28 10:40AM EDT575.000.260.002.450.00-712186.62%
UNH240328C005850002024-02-27 4:55PM EDT585.000.300.001.090.00--1174.22%
UNH240328C006000002024-03-14 9:38AM EDT600.000.580.001.390.00-76202.93%
UNH240328C006600002024-03-28 9:43AM EDT660.000.160.000.31+0.01+6.67%23228.13%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH240328P003000002024-03-22 2:31PM EDT300.000.050.000.310.00-34378.91%
UNH240328P003300002024-03-12 3:01PM EDT330.000.110.001.090.00--1368.95%
UNH240328P003700002024-03-06 4:14PM EDT370.000.180.001.090.00-22274.81%
UNH240328P003800002024-03-05 4:50PM EDT380.000.150.001.090.00--1252.54%
UNH240328P003850002024-03-06 4:14PM EDT385.000.220.001.090.00-23241.50%
UNH240328P003900002024-03-12 9:48AM EDT390.000.170.001.090.00--3230.66%
UNH240328P004000002024-03-01 2:24PM EDT400.000.300.001.090.00-12209.08%
UNH240328P004050002024-03-20 2:24PM EDT405.000.030.001.090.00-21198.44%
UNH240328P004100002024-02-29 11:10AM EDT410.000.280.000.070.00--0130.47%
UNH240328P004150002024-03-05 1:14PM EDT415.000.420.000.060.00-111120.31%
UNH240328P004200002024-03-27 9:33AM EDT420.000.010.000.010.00-15196.88%
UNH240328P004250002024-03-21 3:30PM EDT425.000.050.000.690.00-17144.43%
UNH240328P004300002024-03-27 1:32PM EDT430.000.030.000.030.00-209890.63%
UNH240328P004350002024-03-15 12:09PM EDT435.000.160.000.610.00-183122.27%
UNH240328P004400002024-03-27 1:36PM EDT440.000.010.000.690.00-1145115.04%
UNH240328P004450002024-03-21 3:30PM EDT445.000.100.000.960.00-638111.91%
UNH240328P004500002024-03-28 10:16AM EDT450.000.020.000.01-0.03-60.00%427956.25%
UNH240328P004550002024-03-28 9:35AM EDT455.000.010.010.29-0.05-83.33%120474.32%
UNH240328P004600002024-03-28 9:35AM EDT460.000.020.010.02-0.11-84.62%113650.00%
UNH240328P004625002024-03-27 12:54PM EDT462.500.030.000.340.00-13462.31%
UNH240328P004650002024-03-27 3:58PM EDT465.000.040.000.020.00-829342.97%
UNH240328P004675002024-03-26 3:49PM EDT467.500.130.001.000.00-25165.92%
UNH240328P004700002024-03-28 9:50AM EDT470.000.170.010.03+0.12+240.00%5638937.50%
UNH240328P004725002024-03-28 9:30AM EDT472.500.570.000.57+0.51+850.00%2213156.93%
UNH240328P004750002024-03-28 10:03AM EDT475.000.020.020.10-0.04-66.67%2844135.55%
UNH240328P004775002024-03-28 10:14AM EDT477.500.070.010.06-0.08-53.33%616628.61%
UNH240328P004800002024-03-28 10:53AM EDT480.000.040.020.07-0.07-50.00%2062025.00%
UNH240328P004825002024-03-28 10:11AM EDT482.500.100.010.20-0.03-23.08%3381125.49%
UNH240328P004850002024-03-28 10:43AM EDT485.000.130.090.17-0.10-43.48%3824219.39%
UNH240328P004875002024-03-28 10:23AM EDT487.500.350.220.330.00-6215917.07%
UNH240328P004900002024-03-28 10:48AM EDT490.000.850.630.73+0.15+21.43%9324715.21%
UNH240328P004925002024-03-28 10:50AM EDT492.502.171.972.22+0.61+39.10%7223719.58%
UNH240328P004950002024-03-28 10:11AM EDT495.003.953.504.10+0.95+31.67%3126523.02%
UNH240328P004975002024-03-27 3:35PM EDT497.505.504.107.700.00-14543.48%
UNH240328P005000002024-03-28 10:45AM EDT500.009.128.559.30+2.09+29.73%582040.80%
UNH240328P005050002024-03-28 9:58AM EDT505.0015.0611.0014.30+3.92+35.19%33454.37%
UNH240328P005075002024-03-27 12:39PM EDT507.5014.5515.6517.150.00-2254.20%
UNH240328P005100002024-03-27 3:46PM EDT510.0017.7518.0019.250.00-1167654.64%
UNH240328P005150002024-03-27 3:46PM EDT515.0022.7521.7524.550.00-401751.27%
UNH240328P005200002024-03-27 3:46PM EDT520.0028.0026.4032.300.00-711790.58%
UNH240328P005250002024-03-27 3:46PM EDT525.0032.5031.7037.800.00-7116108.86%
UNH240328P005300002024-03-15 11:49AM EDT530.0040.0036.3042.050.00-100107.91%
UNH240328P005350002024-03-12 11:03AM EDT535.0044.8041.1047.600.00-20121.73%
UNH240328P005600002024-02-21 11:57AM EDT560.0042.2565.6572.250.00-10156.45%
UNH240328P005650002024-03-08 4:41PM EDT565.0084.9171.5577.600.00-10182.76%
UNH240328P005700002024-03-08 4:41PM EDT570.0089.9376.5082.450.00-10188.72%