UK markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
497.12-0.18 (-0.04%)
At close: 04:00PM EDT
497.12 0.00 (0.00%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH240628C004000002024-05-21 9:30AM EDT400.00120.0092.35100.050.00--182.20%
UNH240628C004350002024-06-07 12:35PM EDT435.0061.5358.5564.300.00-1152.47%
UNH240628C004600002024-05-31 9:52AM EDT460.0033.5033.1040.050.00-11238.90%
UNH240628C004650002024-05-23 10:06AM EDT465.0056.2527.4535.000.00-1034.99%
UNH240628C004700002024-06-14 10:53AM EDT470.0025.0025.9028.75+4.00+19.05%22225.73%
UNH240628C004750002024-06-13 10:30AM EDT475.0015.0020.9523.550.00-1421.36%
UNH240628C004800002024-06-14 3:11PM EDT480.0018.6516.8519.60+2.95+18.79%2722.03%
UNH240628C004825002024-06-14 2:36PM EDT482.5016.9514.8017.00+4.91+40.78%2319.70%
UNH240628C004850002024-06-14 3:48PM EDT485.0013.9214.1015.10-5.08-26.74%61919.65%
UNH240628C004875002024-06-14 10:19AM EDT487.5012.0512.4013.30-1.45-10.74%41019.58%
UNH240628C004900002024-06-14 3:36PM EDT490.0010.9010.6511.70+3.14+40.46%124119.75%
UNH240628C004925002024-06-14 3:31PM EDT492.509.808.4510.30+0.25+2.62%21220.10%
UNH240628C004950002024-06-14 3:37PM EDT495.007.997.208.40-2.01-20.10%214718.81%
UNH240628C004975002024-06-14 12:06PM EDT497.506.356.558.35-1.75-21.60%63021.97%
UNH240628C005000002024-06-14 3:59PM EDT500.006.005.806.15-1.10-15.49%7622119.26%
UNH240628C005025002024-06-14 12:05PM EDT502.504.424.055.20+0.54+13.92%31219.43%
UNH240628C005050002024-06-14 3:22PM EDT505.003.973.954.30-1.28-24.38%249219.41%
UNH240628C005075002024-06-14 2:27PM EDT507.503.672.853.60+1.05+40.08%61919.63%
UNH240628C005100002024-06-14 3:37PM EDT510.002.832.502.99-0.67-19.14%2210719.81%
UNH240628C005125002024-06-14 2:07PM EDT512.502.302.162.83+0.65+39.39%1421.21%
UNH240628C005150002024-06-14 3:57PM EDT515.001.811.492.20-0.93-33.94%1598420.81%
UNH240628C005175002024-06-12 10:23AM EDT517.501.511.291.830.00--121.06%
UNH240628C005200002024-06-14 3:59PM EDT520.001.311.151.45-0.49-27.22%1029820.99%
UNH240628C005225002024-06-13 3:04PM EDT522.501.830.991.160.00-1121.05%
UNH240628C005250002024-06-14 2:22PM EDT525.000.880.821.00-0.32-26.67%249221.57%
UNH240628C005300002024-06-14 11:05AM EDT530.000.640.580.80-0.30-31.91%634522.95%
UNH240628C005350002024-06-14 11:37AM EDT535.000.570.430.57+0.25+78.12%435323.61%
UNH240628C005400002024-06-14 12:17PM EDT540.000.440.290.79+0.14+46.67%57427.80%
UNH240628C005450002024-06-11 3:17PM EDT545.000.600.140.59+0.25+71.43%29593028.37%
UNH240628C005500002024-06-11 12:41PM EDT550.000.330.011.300.00-75136.32%
UNH240628C005550002024-06-06 1:55PM EDT555.000.450.013.000.00-111248.32%
UNH240628C005600002024-06-03 3:07PM EDT560.000.500.000.750.00-7936.52%
UNH240628C005650002024-05-23 11:02AM EDT565.001.580.014.050.00--058.62%
UNH240628C005700002024-05-17 9:46AM EDT570.001.400.012.770.00-1154.96%
UNH240628C005900002024-06-13 10:31AM EDT590.001.010.004.000.00-4159.66%
UNH240628C006150002024-05-29 1:30PM EDT615.000.070.002.640.00--164.45%
UNH240628C006600002024-06-13 10:31AM EDT660.000.270.003.850.00-12386.82%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH240628P003000002024-06-14 2:19PM EDT300.000.080.000.45-0.17-68.00%121107.72%
UNH240628P004100002024-05-29 10:00AM EDT410.000.500.013.850.00--167.55%
UNH240628P004200002024-05-29 9:47AM EDT420.000.800.011.200.00--154.61%
UNH240628P004250002024-06-14 12:34PM EDT425.000.130.050.69-0.09-40.91%41046.05%
UNH240628P004300002024-06-03 3:06PM EDT430.000.440.190.650.00-74242.70%
UNH240628P004350002024-06-12 3:27PM EDT435.000.340.020.470.00-53237.55%
UNH240628P004400002024-06-14 10:47AM EDT440.000.350.090.35-0.09-20.45%104233.11%
UNH240628P004450002024-06-13 3:24PM EDT445.000.140.112.730.00-1020448.74%
UNH240628P004500002024-06-14 2:22PM EDT450.000.360.050.53+0.02+5.88%159630.18%
UNH240628P004550002024-06-14 12:42PM EDT455.000.350.090.64-0.06-14.63%861528.53%
UNH240628P004600002024-06-14 3:08PM EDT460.000.500.450.67-0.03-5.66%261,71725.95%
UNH240628P004650002024-06-14 1:23PM EDT465.000.950.680.86+0.17+21.79%1348624.50%
UNH240628P004700002024-06-14 3:58PM EDT470.001.101.021.20-0.13-10.57%10466323.50%
UNH240628P004750002024-06-14 3:46PM EDT475.001.791.531.78+0.03+1.70%8910822.97%
UNH240628P004775002024-06-14 1:54PM EDT477.502.021.862.16-1.65-44.96%420522.73%
UNH240628P004800002024-06-14 3:31PM EDT480.002.352.282.58-2.84-54.72%312622.40%
UNH240628P004825002024-06-14 1:25PM EDT482.503.222.813.10-2.98-48.06%211722.16%
UNH240628P004850002024-06-14 2:50PM EDT485.003.503.454.35+0.03+0.86%244923.89%
UNH240628P004875002024-06-14 2:50PM EDT487.504.254.055.30-4.19-49.64%9824.27%
UNH240628P004900002024-06-14 3:57PM EDT490.005.304.906.25-0.88-14.24%186224.34%
UNH240628P004925002024-06-14 2:50PM EDT492.506.105.856.50-5.16-45.83%291022.28%
UNH240628P004950002024-06-14 1:37PM EDT495.007.867.107.70+0.32+4.24%44022.50%
UNH240628P004975002024-06-14 2:36PM EDT497.508.258.359.15-0.32-3.73%3123.06%
UNH240628P005000002024-06-14 2:50PM EDT500.009.909.4510.55-1.40-12.39%87423.21%
UNH240628P005050002024-06-12 2:26PM EDT505.0017.3312.7014.650.00-14626.14%
UNH240628P005100002024-06-14 2:23PM EDT510.0016.5015.5018.50-6.53-28.35%21827.63%
UNH240628P005150002024-06-10 9:46AM EDT515.0027.1119.2021.900.00-13426.97%
UNH240628P005200002024-06-04 1:33PM EDT520.0019.8924.4026.450.00-3829.19%
UNH240628P005250002024-05-29 9:35AM EDT525.0048.6028.8531.800.00-1533.90%
UNH240628P005300002024-06-12 11:53AM EDT530.0038.6332.2038.900.00-6744.51%
UNH240628P005500002024-05-10 3:47PM EDT550.0039.3056.1562.950.00-241060.16%