UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219C00230000 | 2024-04-24 10:43AM EDT | 230.00 | 258.00 | 282.00 | 292.00 | 0.00 | - | 1 | 6 | 76.48% |
| UNH251219C00240000 | 2024-04-11 10:00AM EDT | 240.00 | 222.46 | 278.00 | 288.00 | 0.00 | - | 2 | 1 | 78.38% |
| UNH251219C00250000 | 2023-12-14 4:27PM EDT | 250.00 | 294.00 | 277.00 | 285.65 | 0.00 | - | 1 | 25 | 81.88% |
| UNH251219C00270000 | 2023-09-27 11:32AM EDT | 270.00 | 251.24 | 270.05 | 278.00 | 0.00 | - | 1 | 1 | 84.61% |
| UNH251219C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 235.80 | 219.15 | 226.40 | 0.00 | - | 3 | 3 | 54.84% |
| UNH251219C00300000 | 2024-01-29 2:36PM EDT | 300.00 | 220.55 | 211.05 | 220.00 | 0.00 | - | 1 | 4 | 54.31% |
| UNH251219C00320000 | 2023-09-05 12:38PM EDT | 320.00 | 194.20 | 222.75 | 229.45 | 0.00 | - | 1 | 1 | 69.34% |
| UNH251219C00330000 | 2023-10-13 12:53PM EDT | 330.00 | 238.00 | 235.75 | 242.50 | 0.00 | - | 2 | 2 | 80.62% |
| UNH251219C00350000 | 2024-05-31 9:52AM EDT | 350.00 | 164.78 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| UNH251219C00360000 | 2024-03-06 2:14PM EDT | 360.00 | 139.00 | 126.10 | 134.20 | 0.00 | - | 3 | 3 | 26.10% |
| UNH251219C00370000 | 2024-06-18 10:52AM EDT | 370.00 | 147.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UNH251219C00380000 | 2023-09-19 11:55AM EDT | 380.00 | 146.21 | 191.00 | 198.85 | 0.00 | - | - | 1 | 68.06% |
| UNH251219C00400000 | 2024-05-21 12:32PM EDT | 400.00 | 153.87 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| UNH251219C00410000 | 2024-01-25 2:25PM EDT | 410.00 | 114.70 | 151.65 | 158.40 | 0.00 | - | 1 | 2 | 54.38% |
| UNH251219C00420000 | 2024-04-03 11:33AM EDT | 420.00 | 93.92 | 111.00 | 115.70 | 0.00 | - | 1 | 5 | 37.40% |
| UNH251219C00430000 | 2024-05-29 9:39AM EDT | 430.00 | 98.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH251219C00440000 | 2024-05-29 2:33PM EDT | 440.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| UNH251219C00450000 | 2024-06-05 11:42AM EDT | 450.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| UNH251219C00460000 | 2024-06-12 3:30PM EDT | 460.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| UNH251219C00470000 | 2024-06-07 2:05PM EDT | 470.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UNH251219C00480000 | 2024-06-18 3:39PM EDT | 480.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| UNH251219C00490000 | 2024-06-18 2:52PM EDT | 490.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.39% |
| UNH251219C00500000 | 2024-06-18 2:22PM EDT | 500.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.78% |
| UNH251219C00510000 | 2024-05-13 1:14PM EDT | 510.00 | 73.05 | 57.80 | 60.85 | 0.00 | - | 2 | 33 | 30.91% |
| UNH251219C00520000 | 2024-06-10 9:57AM EDT | 520.00 | 52.98 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| UNH251219C00530000 | 2024-06-18 2:20PM EDT | 530.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 22 | 18 | 1.56% |
| UNH251219C00540000 | 2024-06-06 3:37PM EDT | 540.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 1.56% |
| UNH251219C00550000 | 2024-06-18 2:52PM EDT | 550.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 1.56% |
| UNH251219C00560000 | 2024-06-18 3:43PM EDT | 560.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| UNH251219C00570000 | 2024-06-18 10:51AM EDT | 570.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| UNH251219C00580000 | 2024-05-02 2:40PM EDT | 580.00 | 34.15 | 29.00 | 38.35 | 0.00 | - | 4 | 105 | 30.35% |
| UNH251219C00590000 | 2024-04-29 2:21PM EDT | 590.00 | 30.41 | 26.10 | 30.85 | 0.00 | - | 1 | 43 | 28.00% |
| UNH251219C00600000 | 2024-05-14 3:12PM EDT | 600.00 | 36.60 | 25.70 | 31.00 | 0.00 | - | 1 | 23 | 29.08% |
| UNH251219C00610000 | 2024-05-30 12:35PM EDT | 610.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| UNH251219C00620000 | 2024-06-05 12:49PM EDT | 620.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| UNH251219C00630000 | 2024-06-06 1:10PM EDT | 630.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 3.13% |
| UNH251219C00640000 | 2024-04-24 9:39AM EDT | 640.00 | 16.97 | 21.05 | 23.55 | 0.00 | - | 1 | 28 | 29.10% |
| UNH251219C00650000 | 2024-06-13 3:07PM EDT | 650.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| UNH251219C00660000 | 2024-06-07 11:07AM EDT | 660.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| UNH251219C00670000 | 2024-04-15 12:35PM EDT | 670.00 | 9.00 | 18.45 | 20.95 | 0.00 | - | 5 | 7 | 30.13% |
| UNH251219C00680000 | 2024-04-19 10:10AM EDT | 680.00 | 16.98 | 17.05 | 21.40 | 0.00 | - | 1 | 28 | 31.14% |
| UNH251219C00700000 | 2024-03-11 11:06AM EDT | 700.00 | 8.80 | 5.70 | 7.95 | 0.00 | - | 6 | 18 | 23.85% |
| UNH251219C00720000 | 2024-04-19 3:24PM EDT | 720.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| UNH251219C00740000 | 2024-03-11 11:08AM EDT | 740.00 | 5.70 | 3.60 | 4.50 | 0.00 | - | 1 | 33 | 22.90% |
| UNH251219C00760000 | 2024-05-09 2:31PM EDT | 760.00 | 6.40 | 3.95 | 6.95 | 0.00 | - | 1 | 330 | 26.45% |
| UNH251219C00780000 | 2024-06-18 3:06PM EDT | 780.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| UNH251219C00800000 | 2024-05-10 2:23PM EDT | 800.00 | 4.85 | 2.43 | 4.70 | 0.00 | - | 4 | 21 | 26.13% |
| UNH251219C00820000 | 2024-06-07 12:11PM EDT | 820.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219P00230000 | 2024-06-17 10:23AM EDT | 230.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 12.50% |
| UNH251219P00240000 | 2024-06-06 3:28PM EDT | 240.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 12.50% |
| UNH251219P00250000 | 2024-06-05 11:40AM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| UNH251219P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UNH251219P00270000 | 2024-05-13 10:19AM EDT | 270.00 | 3.00 | 0.30 | 5.85 | 0.00 | - | 3 | 0 | 34.40% |
| UNH251219P00280000 | 2024-05-29 2:49PM EDT | 280.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| UNH251219P00290000 | 2024-06-18 3:35PM EDT | 290.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| UNH251219P00300000 | 2024-05-10 3:12PM EDT | 300.00 | 4.38 | 4.35 | 5.50 | 0.00 | - | 2 | 58 | 28.72% |
| UNH251219P00310000 | 2024-04-12 9:42AM EDT | 310.00 | 11.00 | 2.92 | 7.10 | 0.00 | - | 1 | 3 | 29.05% |
| UNH251219P00320000 | 2024-06-05 2:42PM EDT | 320.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 60 | 8 | 6.25% |
| UNH251219P00330000 | 2024-04-15 1:42PM EDT | 330.00 | 12.95 | 5.25 | 6.95 | 0.00 | - | 3 | 11 | 25.63% |
| UNH251219P00340000 | 2024-06-11 10:06AM EDT | 340.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| UNH251219P00350000 | 2024-06-05 10:38AM EDT | 350.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| UNH251219P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 12.05 | 5.30 | 9.00 | 0.00 | - | 1 | 16 | 22.85% |
| UNH251219P00370000 | 2024-05-29 3:49PM EDT | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | 120 | 3.13% |
| UNH251219P00380000 | 2024-06-18 2:57PM EDT | 380.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 3.13% |
| UNH251219P00390000 | 2024-05-31 12:43PM EDT | 390.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 3.13% |
| UNH251219P00400000 | 2024-06-12 12:29PM EDT | 400.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 3.13% |
| UNH251219P00410000 | 2024-06-14 3:02PM EDT | 410.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| UNH251219P00420000 | 2024-05-31 12:43PM EDT | 420.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 3.13% |
| UNH251219P00430000 | 2024-05-31 12:43PM EDT | 430.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 1.56% |
| UNH251219P00440000 | 2024-06-05 3:42PM EDT | 440.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 1.56% |
| UNH251219P00450000 | 2024-06-07 11:24AM EDT | 450.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 1.56% |
| UNH251219P00460000 | 2024-06-07 2:14PM EDT | 460.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.78% |
| UNH251219P00470000 | 2024-06-05 3:37PM EDT | 470.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.39% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 480.00 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 28.37% |
| UNH251219P00490000 | 2024-06-18 3:04PM EDT | 490.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 0.00% |
| UNH251219P00500000 | 2024-06-18 2:21PM EDT | 500.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 26 | 219 | 0.00% |
| UNH251219P00510000 | 2024-06-18 3:04PM EDT | 510.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 22 | 134 | 0.00% |
| UNH251219P00520000 | 2024-06-04 12:22PM EDT | 520.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| UNH251219P00530000 | 2024-06-05 2:23PM EDT | 530.00 | 58.92 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| UNH251219P00540000 | 2024-05-16 3:01PM EDT | 540.00 | 54.70 | 63.00 | 71.60 | 0.00 | - | 6 | 10 | 13.84% |
| UNH251219P00550000 | 2024-05-31 2:26PM EDT | 550.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 0.00% |
| UNH251219P00560000 | 2024-02-09 4:32PM EDT | 560.00 | 69.25 | 88.05 | 94.50 | 0.00 | - | 2 | 2 | 17.50% |
| UNH251219P00570000 | 2024-04-02 1:48PM EDT | 570.00 | 121.07 | 86.75 | 92.10 | 0.00 | - | 2 | 7 | 10.76% |
| UNH251219P00580000 | 2023-12-07 4:29PM EDT | 580.00 | 67.65 | 71.45 | 76.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH251219P00600000 | 2023-12-07 4:36PM EDT | 600.00 | 78.35 | 80.55 | 87.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH251219P00610000 | 2024-02-12 11:38AM EDT | 610.00 | 103.25 | 115.55 | 122.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.