UK markets close in 5 hours 57 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
484.04-0.46 (-0.09%)
At close: 04:00PM EDT
484.49 +0.45 (+0.09%)
Pre-market: 05:17AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH240628C004000002024-06-21 2:16PM EDT400.0084.430.000.000.00-300.00%
UNH240628C004200002024-06-20 1:44PM EDT420.0063.500.000.000.00--00.00%
UNH240628C004350002024-06-07 12:35PM EDT435.0061.530.000.000.00-100.00%
UNH240628C004450002024-06-24 2:58PM EDT445.0043.500.000.000.00-200.00%
UNH240628C004600002024-06-20 3:09PM EDT460.0025.760.000.000.00-100.00%
UNH240628C004650002024-06-25 2:04PM EDT465.0019.200.000.000.00-4000.00%
UNH240628C004700002024-06-25 1:15PM EDT470.0014.960.000.000.00-200.00%
UNH240628C004725002024-06-21 9:40AM EDT472.5014.230.000.000.00-200.00%
UNH240628C004750002024-06-26 1:23PM EDT475.0012.900.000.000.00-300.00%
UNH240628C004775002024-06-25 12:30PM EDT477.506.600.000.000.00-100.00%
UNH240628C004800002024-06-26 12:45PM EDT480.007.950.000.000.00-4800.00%
UNH240628C004825002024-06-26 2:57PM EDT482.505.450.000.000.00-7300.00%
UNH240628C004850002024-06-26 3:50PM EDT485.003.300.000.000.00-70300.78%
UNH240628C004875002024-06-26 3:57PM EDT487.502.050.000.000.00-16603.13%
UNH240628C004900002024-06-26 3:53PM EDT490.001.450.000.000.00-55403.13%
UNH240628C004925002024-06-26 3:54PM EDT492.500.800.000.000.00-5606.25%
UNH240628C004950002024-06-26 3:59PM EDT495.000.490.000.000.00-7506.25%
UNH240628C004975002024-06-26 3:58PM EDT497.500.350.000.000.00-1906.25%
UNH240628C005000002024-06-26 3:56PM EDT500.000.240.000.000.00-182012.50%
UNH240628C005025002024-06-26 2:58PM EDT502.500.190.000.000.00-17012.50%
UNH240628C005050002024-06-26 3:50PM EDT505.000.100.000.000.00-107012.50%
UNH240628C005075002024-06-26 2:11PM EDT507.500.100.000.000.00-6012.50%
UNH240628C005100002024-06-26 2:12PM EDT510.000.100.000.000.00-132012.50%
UNH240628C005125002024-06-25 11:24AM EDT512.500.090.000.000.00-3012.50%
UNH240628C005150002024-06-26 2:59PM EDT515.000.040.000.000.00-181025.00%
UNH240628C005175002024-06-26 12:40PM EDT517.500.050.000.000.00-1025.00%
UNH240628C005200002024-06-26 2:53PM EDT520.000.050.000.000.00-5025.00%
UNH240628C005225002024-06-25 3:57PM EDT522.500.080.000.000.00-10025.00%
UNH240628C005250002024-06-26 10:07AM EDT525.000.010.000.000.00-2025.00%
UNH240628C005300002024-06-26 9:51AM EDT530.000.470.000.000.00-1025.00%
UNH240628C005350002024-06-25 10:17AM EDT535.000.180.000.000.00-4025.00%
UNH240628C005400002024-06-24 10:34AM EDT540.000.050.000.000.00-4025.00%
UNH240628C005450002024-06-26 3:09PM EDT545.000.040.000.000.00-1025.00%
UNH240628C005500002024-06-26 1:36PM EDT550.000.030.000.000.00-41025.00%
UNH240628C005550002024-06-20 3:38PM EDT555.000.070.000.000.00-11050.00%
UNH240628C005600002024-06-20 2:14PM EDT560.000.050.000.000.00-1050.00%
UNH240628C005650002024-06-24 3:28PM EDT565.000.020.000.000.00-2050.00%
UNH240628C005700002024-06-24 10:51AM EDT570.000.010.000.000.00-2050.00%
UNH240628C005900002024-06-13 10:31AM EDT590.001.010.000.000.00-4050.00%
UNH240628C006150002024-06-24 10:04AM EDT615.000.010.000.000.00-28050.00%
UNH240628C006200002024-06-21 11:23AM EDT620.000.010.000.000.00-9050.00%
UNH240628C006300002024-06-21 11:23AM EDT630.000.010.000.000.00-8050.00%
UNH240628C006500002024-06-20 9:38AM EDT650.000.050.000.000.00--050.00%
UNH240628C006600002024-06-21 2:48PM EDT660.000.010.000.000.00-24050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH240628P003000002024-06-14 2:19PM EDT300.000.080.000.000.00-1050.00%
UNH240628P003500002024-06-14 11:23AM EDT350.000.010.000.000.00--050.00%
UNH240628P003700002024-06-18 3:50PM EDT370.000.040.000.000.00--050.00%
UNH240628P004000002024-06-24 12:40PM EDT400.000.020.000.000.00-109050.00%
UNH240628P004100002024-06-20 1:15PM EDT410.000.060.000.000.00-3050.00%
UNH240628P004200002024-06-26 3:39PM EDT420.000.020.000.000.00-7050.00%
UNH240628P004250002024-06-24 10:41AM EDT425.000.020.000.000.00-9050.00%
UNH240628P004300002024-06-26 3:23PM EDT430.000.020.000.000.00-2025.00%
UNH240628P004350002024-06-24 2:19PM EDT435.000.010.000.000.00-1025.00%
UNH240628P004400002024-06-26 2:38PM EDT440.000.020.000.000.00-5025.00%
UNH240628P004450002024-06-18 3:47PM EDT445.000.490.000.000.00-5025.00%
UNH240628P004500002024-06-26 3:02PM EDT450.000.030.000.000.00-24025.00%
UNH240628P004550002024-06-26 3:49PM EDT455.000.040.000.000.00-4025.00%
UNH240628P004600002024-06-26 3:52PM EDT460.000.240.000.000.00-435012.50%
UNH240628P004650002024-06-26 12:39PM EDT465.000.120.000.000.00-27012.50%
UNH240628P004700002024-06-26 3:30PM EDT470.000.180.000.000.00-28012.50%
UNH240628P004725002024-06-26 2:39PM EDT472.500.250.000.000.00-2606.25%
UNH240628P004750002024-06-26 3:59PM EDT475.000.550.000.000.00-28306.25%
UNH240628P004775002024-06-26 3:52PM EDT477.500.930.000.000.00-3103.13%
UNH240628P004800002024-06-26 3:45PM EDT480.001.300.000.000.00-24703.13%
UNH240628P004825002024-06-26 3:57PM EDT482.502.160.000.000.00-10501.56%
UNH240628P004850002024-06-26 3:59PM EDT485.003.360.000.000.00-11800.00%
UNH240628P004875002024-06-26 3:40PM EDT487.504.300.000.000.00-4100.00%
UNH240628P004900002024-06-26 3:59PM EDT490.006.730.000.000.00-1200.00%
UNH240628P004925002024-06-26 12:06PM EDT492.509.430.000.000.00-200.00%
UNH240628P004950002024-06-26 3:40PM EDT495.0011.900.000.000.00-600.00%
UNH240628P004975002024-06-26 12:06PM EDT497.5014.430.000.000.00-200.00%
UNH240628P005000002024-06-26 12:03PM EDT500.0016.580.000.000.00-200.00%
UNH240628P005025002024-06-20 2:25PM EDT502.5017.830.000.000.00--00.00%
UNH240628P005050002024-06-25 2:44PM EDT505.0018.950.000.000.00-200.00%
UNH240628P005075002024-06-20 2:23PM EDT507.5022.920.000.000.00--00.00%
UNH240628P005100002024-06-26 11:54AM EDT510.0027.350.000.000.00-100.00%
UNH240628P005150002024-06-20 9:35AM EDT515.0036.000.000.000.00-100.00%
UNH240628P005200002024-06-25 10:42AM EDT520.0033.670.000.000.00-100.00%
UNH240628P005250002024-05-29 9:35AM EDT525.0048.600.000.000.00-100.00%
UNH240628P005300002024-06-12 11:53AM EDT530.0038.630.000.000.00-600.00%
UNH240628P005500002024-06-17 3:11PM EDT550.0057.650.000.000.00-1500.00%