UK markets open in 6 hours 19 minutes
NIKKEI 225
38,737.37 +120.27 (+0.31%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.18 -0.39 (-0.50%) GOLD FUTURES
2,383.90 -9.00 (-0.38%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,630.77 -484.14 (-0.88%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116C00230000 | 2024-04-22 10:03AM EDT | 230.00 | 275.00 | 295.00 | 305.00 | 0.00 | - | 1 | 8 | 54.08% |
| UNH260116C00240000 | 2024-05-17 2:35PM EDT | 240.00 | 292.00 | 286.00 | 296.00 | 0.00 | - | 1 | 8,004 | 52.83% |
| UNH260116C00250000 | 2024-04-02 11:29AM EDT | 250.00 | 217.66 | 250.00 | 260.00 | 0.00 | - | 2 | 4 | 0.00% |
| UNH260116C00260000 | 2024-05-16 12:57PM EDT | 260.00 | 274.50 | 268.00 | 278.00 | 0.00 | - | 1 | 11 | 50.33% |
| UNH260116C00280000 | 2024-04-23 11:37AM EDT | 280.00 | 225.00 | 250.00 | 260.00 | 0.00 | - | 1 | 1 | 47.81% |
| UNH260116C00300000 | 2024-05-01 11:40AM EDT | 300.00 | 206.28 | 233.00 | 243.00 | 0.00 | - | 1 | 34 | 46.10% |
| UNH260116C00320000 | 2023-10-10 12:46PM EDT | 320.00 | 233.11 | 241.55 | 249.50 | 0.00 | - | 1 | 1 | 57.30% |
| UNH260116C00330000 | 2024-04-10 1:21PM EDT | 330.00 | 149.92 | 200.00 | 209.00 | 0.00 | - | 1 | 4 | 37.16% |
| UNH260116C00340000 | 2024-05-15 10:05AM EDT | 340.00 | 201.46 | 199.00 | 208.00 | 0.00 | - | 3 | 8 | 41.62% |
| UNH260116C00350000 | 2024-05-17 3:57PM EDT | 350.00 | 200.60 | 190.15 | 200.00 | 0.00 | - | 2 | 20 | 40.95% |
| UNH260116C00360000 | 2024-05-01 11:50AM EDT | 360.00 | 157.07 | 182.00 | 191.00 | 0.00 | - | 4 | 5 | 39.63% |
| UNH260116C00370000 | 2024-05-16 2:53PM EDT | 370.00 | 181.84 | 174.00 | 183.00 | 0.00 | - | 1 | 4 | 38.89% |
| UNH260116C00380000 | 2024-04-11 12:59PM EDT | 380.00 | 110.00 | 160.05 | 169.00 | 0.00 | - | 1 | 2 | 34.71% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 390.00 | 150.20 | 162.00 | 170.40 | 0.00 | - | 3 | 4 | 39.09% |
| UNH260116C00400000 | 2024-05-22 11:50AM EDT | 400.00 | 156.65 | 151.30 | 160.00 | -2.35 | -1.48% | 2 | 149 | 36.94% |
| UNH260116C00410000 | 2024-04-11 2:17PM EDT | 410.00 | 91.50 | 138.70 | 145.65 | 0.00 | - | 2 | 20 | 32.85% |
| UNH260116C00420000 | 2024-04-16 9:36AM EDT | 420.00 | 105.00 | 136.00 | 145.00 | 0.00 | - | 2 | 5 | 35.56% |
| UNH260116C00430000 | 2024-05-22 9:49AM EDT | 430.00 | 135.00 | 129.15 | 135.65 | +8.00 | +6.30% | 1 | 9 | 33.95% |
| UNH260116C00440000 | 2024-05-21 12:26PM EDT | 440.00 | 125.66 | 122.05 | 128.10 | 0.00 | - | 1 | 20 | 33.15% |
| UNH260116C00450000 | 2024-05-21 10:01AM EDT | 450.00 | 115.50 | 115.25 | 123.20 | 0.00 | - | 1 | 66 | 33.47% |
| UNH260116C00460000 | 2024-05-16 11:42AM EDT | 460.00 | 116.80 | 108.00 | 114.35 | 0.00 | - | 1 | 66 | 32.00% |
| UNH260116C00470000 | 2024-05-02 1:28PM EDT | 470.00 | 84.50 | 102.40 | 108.05 | 0.00 | - | 3 | 38 | 31.58% |
| UNH260116C00480000 | 2024-05-20 3:35PM EDT | 480.00 | 96.71 | 96.70 | 101.60 | 0.00 | - | 1 | 136 | 31.04% |
| UNH260116C00490000 | 2024-05-21 3:21PM EDT | 490.00 | 95.80 | 89.45 | 94.85 | +0.97 | +1.02% | 2 | 87 | 30.31% |
| UNH260116C00500000 | 2024-05-22 12:50PM EDT | 500.00 | 88.35 | 83.95 | 88.65 | +2.53 | +2.95% | 1 | 246 | 29.74% |
| UNH260116C00510000 | 2024-05-22 9:59AM EDT | 510.00 | 84.30 | 79.10 | 83.25 | -0.70 | -0.82% | 2 | 49 | 29.42% |
| UNH260116C00520000 | 2024-05-22 12:56PM EDT | 520.00 | 77.08 | 72.75 | 77.90 | -0.27 | -0.35% | 2 | 93 | 29.05% |
| UNH260116C00530000 | 2024-05-16 12:22PM EDT | 530.00 | 73.25 | 68.10 | 73.50 | 0.00 | - | 2 | 84 | 28.97% |
| UNH260116C00540000 | 2024-05-15 11:49AM EDT | 540.00 | 65.05 | 62.85 | 67.45 | 0.00 | - | 4 | 39 | 28.20% |
| UNH260116C00550000 | 2024-05-22 2:49PM EDT | 550.00 | 61.45 | 58.00 | 62.70 | +10.00 | +19.44% | 2 | 122 | 27.85% |
| UNH260116C00560000 | 2024-05-22 2:49PM EDT | 560.00 | 56.85 | 56.00 | 58.65 | -2.50 | -4.21% | 3 | 11 | 27.69% |
| UNH260116C00570000 | 2024-05-20 12:43PM EDT | 570.00 | 52.42 | 48.85 | 53.60 | 0.00 | - | 1 | 22 | 27.08% |
| UNH260116C00580000 | 2024-05-16 3:45PM EDT | 580.00 | 50.05 | 44.45 | 50.40 | 0.00 | - | 1 | 141 | 27.10% |
| UNH260116C00590000 | 2024-05-21 2:58PM EDT | 590.00 | 44.70 | 42.60 | 47.10 | 0.00 | - | 5 | 243 | 27.01% |
| UNH260116C00600000 | 2024-05-21 2:58PM EDT | 600.00 | 40.80 | 36.90 | 42.20 | 0.00 | - | 12 | 199 | 26.24% |
| UNH260116C00610000 | 2024-05-21 11:07AM EDT | 610.00 | 37.25 | 35.85 | 40.70 | 0.00 | - | 7 | 41 | 26.72% |
| UNH260116C00620000 | 2024-05-22 3:54PM EDT | 620.00 | 32.85 | 31.40 | 34.75 | -2.70 | -7.59% | 4 | 57 | 25.37% |
| UNH260116C00630000 | 2024-05-20 3:24PM EDT | 630.00 | 30.55 | 29.35 | 34.05 | 0.00 | - | 10 | 782 | 26.05% |
| UNH260116C00640000 | 2024-05-15 10:53AM EDT | 640.00 | 29.00 | 25.35 | 29.20 | 0.00 | - | 23 | 65 | 24.97% |
| UNH260116C00650000 | 2024-05-21 10:35AM EDT | 650.00 | 26.36 | 23.30 | 26.80 | 0.00 | - | 4 | 14 | 24.82% |
| UNH260116C00660000 | 2024-05-16 10:31AM EDT | 660.00 | 25.31 | 20.30 | 26.55 | 0.00 | - | 1 | 46 | 25.55% |
| UNH260116C00670000 | 2024-05-16 10:31AM EDT | 670.00 | 23.05 | 18.80 | 22.35 | 0.00 | - | 1 | 60 | 24.47% |
| UNH260116C00680000 | 2024-04-17 1:18PM EDT | 680.00 | 14.10 | 18.40 | 22.70 | 0.00 | - | 3 | 18 | 25.41% |
| UNH260116C00700000 | 2024-05-10 11:38AM EDT | 700.00 | 14.28 | 14.40 | 17.80 | 0.00 | - | 10 | 262 | 24.50% |
| UNH260116C00720000 | 2024-05-16 11:24AM EDT | 720.00 | 15.02 | 10.95 | 16.20 | 0.00 | - | 3 | 18 | 25.01% |
| UNH260116C00740000 | 2024-04-18 10:01AM EDT | 740.00 | 9.28 | 11.20 | 13.45 | 0.00 | - | 2 | 19 | 24.74% |
| UNH260116C00760000 | 2024-05-03 10:43AM EDT | 760.00 | 5.70 | 6.75 | 11.80 | 0.00 | - | 10 | 17 | 24.92% |
| UNH260116C00780000 | 2024-05-15 9:44AM EDT | 780.00 | 8.00 | 6.25 | 10.35 | 0.00 | - | 1 | 213 | 25.08% |
| UNH260116C00800000 | 2024-04-25 10:24AM EDT | 800.00 | 4.45 | 2.92 | 7.65 | 0.00 | - | 1 | 23 | 24.14% |
| UNH260116C00820000 | 2024-05-21 10:04AM EDT | 820.00 | 5.48 | 4.25 | 5.95 | 0.00 | - | 4 | 12,935 | 23.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116P00230000 | 2024-05-10 3:39PM EDT | 230.00 | 1.97 | 0.53 | 4.80 | 0.00 | - | 2 | 226 | 41.33% |
| UNH260116P00240000 | 2024-05-08 3:40PM EDT | 240.00 | 3.15 | 1.01 | 3.50 | 0.00 | - | 1 | 218 | 36.86% |
| UNH260116P00250000 | 2024-04-22 2:10PM EDT | 250.00 | 3.52 | 0.80 | 4.90 | 0.00 | - | 8 | 75 | 37.80% |
| UNH260116P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.82 | 1.05 | 5.25 | 0.00 | - | 38 | 35 | 36.63% |
| UNH260116P00270000 | 2024-05-17 2:15PM EDT | 270.00 | 3.84 | 1.26 | 5.50 | 0.00 | - | 2 | 32 | 35.31% |
| UNH260116P00280000 | 2024-05-13 10:17AM EDT | 280.00 | 4.81 | 2.66 | 6.10 | 0.00 | - | 1 | 22 | 34.51% |
| UNH260116P00290000 | 2024-05-20 12:22PM EDT | 290.00 | 4.02 | 1.72 | 6.10 | 0.00 | - | 9 | 38 | 32.87% |
| UNH260116P00300000 | 2024-05-10 3:38PM EDT | 300.00 | 4.90 | 2.00 | 7.15 | 0.00 | - | 1 | 42 | 32.60% |
| UNH260116P00310000 | 2024-05-20 12:23PM EDT | 310.00 | 5.13 | 2.45 | 5.50 | 0.00 | - | 11 | 15 | 28.99% |
| UNH260116P00320000 | 2024-05-17 12:38PM EDT | 320.00 | 5.95 | 2.76 | 6.40 | 0.00 | - | 1 | 85 | 28.62% |
| UNH260116P00330000 | 2024-05-03 12:05PM EDT | 330.00 | 8.83 | 4.60 | 7.30 | 0.00 | - | 1 | 37 | 28.14% |
| UNH260116P00340000 | 2024-05-16 10:39AM EDT | 340.00 | 7.37 | 4.90 | 7.85 | 0.00 | - | 1 | 49 | 27.24% |
| UNH260116P00350000 | 2024-05-22 3:53PM EDT | 350.00 | 8.00 | 5.80 | 9.35 | -0.70 | -8.05% | 1 | 155 | 27.17% |
| UNH260116P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 14.69 | 7.10 | 10.05 | 0.00 | - | 1 | 14 | 26.29% |
| UNH260116P00370000 | 2024-05-16 11:51AM EDT | 370.00 | 10.33 | 6.65 | 10.95 | 0.00 | - | 1 | 39 | 25.54% |
| UNH260116P00380000 | 2024-05-14 10:01AM EDT | 380.00 | 12.15 | 8.35 | 12.35 | 0.00 | - | 1 | 18 | 25.11% |
| UNH260116P00390000 | 2024-05-15 12:48PM EDT | 390.00 | 14.15 | 11.85 | 14.10 | 0.00 | - | 2 | 45 | 24.83% |
| UNH260116P00400000 | 2024-05-20 12:40PM EDT | 400.00 | 14.67 | 13.10 | 16.95 | -0.13 | -0.88% | 1 | 339 | 25.11% |
| UNH260116P00410000 | 2024-05-21 2:43PM EDT | 410.00 | 16.45 | 14.90 | 17.15 | 0.00 | - | 2 | 330 | 23.69% |
| UNH260116P00420000 | 2024-05-21 2:44PM EDT | 420.00 | 17.93 | 16.85 | 20.80 | 0.00 | - | 2 | 267 | 24.17% |
| UNH260116P00430000 | 2024-05-15 11:45AM EDT | 430.00 | 21.60 | 17.95 | 23.10 | 0.00 | - | 3 | 94 | 23.78% |
| UNH260116P00440000 | 2024-05-16 12:06PM EDT | 440.00 | 22.75 | 18.90 | 27.00 | 0.00 | - | 3 | 223 | 24.07% |
| UNH260116P00450000 | 2024-05-15 3:54PM EDT | 450.00 | 26.50 | 23.35 | 26.50 | 0.00 | - | 9 | 109 | 22.18% |
| UNH260116P00460000 | 2024-05-21 3:21PM EDT | 460.00 | 27.20 | 25.80 | 30.05 | 0.00 | - | 2 | 120 | 22.12% |
| UNH260116P00470000 | 2024-05-21 10:48AM EDT | 470.00 | 30.45 | 28.25 | 33.30 | 0.00 | - | 2 | 1,033 | 21.81% |
| UNH260116P00480000 | 2024-05-21 2:33PM EDT | 480.00 | 33.10 | 30.40 | 34.25 | 0.00 | - | 5 | 848 | 20.46% |
| UNH260116P00490000 | 2024-05-15 12:19PM EDT | 490.00 | 38.85 | 35.15 | 37.30 | 0.00 | - | 5 | 214 | 19.91% |
| UNH260116P00500000 | 2024-05-15 12:47PM EDT | 500.00 | 42.45 | 38.65 | 40.85 | 0.00 | - | 6 | 328 | 19.46% |
| UNH260116P00510000 | 2024-05-16 2:02PM EDT | 510.00 | 43.65 | 42.45 | 45.80 | 0.00 | - | 250 | 294 | 19.44% |
| UNH260116P00520000 | 2024-05-22 3:50PM EDT | 520.00 | 47.30 | 46.35 | 48.00 | -1.38 | -2.83% | 129 | 40 | 18.27% |
| UNH260116P00530000 | 2024-05-22 3:38PM EDT | 530.00 | 51.16 | 50.90 | 55.00 | -6.14 | -10.72% | 2 | 53 | 18.81% |
| UNH260116P00540000 | 2024-05-14 12:13PM EDT | 540.00 | 62.00 | 55.50 | 59.05 | 0.00 | - | 25 | 43 | 18.12% |
| UNH260116P00550000 | 2024-05-21 11:09AM EDT | 550.00 | 62.00 | 60.75 | 63.35 | 0.00 | - | 1 | 578 | 17.40% |
| UNH260116P00560000 | 2024-05-03 10:33AM EDT | 560.00 | 87.80 | 65.80 | 68.95 | 0.00 | - | 50 | 46 | 17.05% |
| UNH260116P00570000 | 2024-05-16 10:04AM EDT | 570.00 | 73.50 | 69.75 | 74.95 | 0.00 | - | 1 | 33 | 16.73% |
| UNH260116P00580000 | 2024-04-03 10:34AM EDT | 580.00 | 122.20 | 99.60 | 103.20 | 0.00 | - | 45 | 77 | 24.92% |
| UNH260116P00590000 | 2024-04-02 12:44PM EDT | 590.00 | 138.80 | 101.45 | 107.05 | 0.00 | - | 20 | 101 | 23.72% |
| UNH260116P00600000 | 2024-04-23 12:03PM EDT | 600.00 | 115.25 | 89.20 | 93.50 | 0.00 | - | 18 | 52 | 15.12% |
| UNH260116P00610000 | 2024-01-29 1:25PM EDT | 610.00 | 111.05 | 112.00 | 119.00 | 0.00 | - | - | 0 | 22.66% |
| UNH260116P00620000 | 2024-01-29 1:25PM EDT | 620.00 | 119.05 | 120.00 | 127.60 | 0.00 | - | - | 0 | 23.07% |
| UNH260116P00800000 | 2024-03-01 11:46AM EDT | 800.00 | 321.00 | 300.00 | 310.00 | 0.00 | - | 3 | 0 | 37.51% |
© 2024 Yahoo. All rights reserved.