Singapore markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
560.21-5.12 (-0.91%)
As of 11:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH240726C004000002024-07-16 11:05AM EDT400.00145.00159.55165.500.00-22180.00%
UNH240726C004100002024-07-11 11:08AM EDT410.0096.77149.00155.800.00-10167.09%
UNH240726C004200002024-07-19 2:19PM EDT420.00146.87139.00145.950.00-110157.54%
UNH240726C004300002024-07-05 10:54AM EDT430.0059.33129.65135.900.00-11151.15%
UNH240726C004500002024-07-17 10:13AM EDT450.00116.63109.10116.000.00-10091127.30%
UNH240726C004550002024-07-18 3:21PM EDT455.00110.57104.00110.900.00-229120.92%
UNH240726C004600002024-07-15 10:33AM EDT460.0057.8099.35106.000.00-12118.56%
UNH240726C004650002024-07-15 10:32AM EDT465.0053.5594.10100.650.00-14109.96%
UNH240726C004700002024-07-18 10:18AM EDT470.00108.6789.0595.800.00-120105.54%
UNH240726C004725002024-07-15 10:32AM EDT472.5046.6086.9093.450.00-24105.81%
UNH240726C004750002024-07-15 10:33AM EDT475.0043.6584.0091.250.00-13102.73%
UNH240726C004775002024-07-15 10:32AM EDT477.5042.0081.5088.500.00-1198.88%
UNH240726C004800002024-07-16 11:49AM EDT480.0063.8579.2586.000.00-21097.69%
UNH240726C004825002024-07-16 11:25AM EDT482.5062.9076.9083.450.00-2395.68%
UNH240726C004850002024-07-19 1:03PM EDT485.0083.5474.5080.950.00-11593.64%
UNH240726C004875002024-07-17 3:44PM EDT487.5083.0071.7578.550.00-1790.38%
UNH240726C004900002024-07-19 9:39AM EDT490.0075.0069.3076.050.00-14288.10%
UNH240726C004925002024-07-19 3:40PM EDT492.5075.2566.9073.600.00-13586.27%
UNH240726C004950002024-07-19 2:46PM EDT495.0072.8264.0071.100.00-14181.88%
UNH240726C004975002024-07-16 3:21PM EDT497.5050.4461.7568.550.00-1480.30%
UNH240726C005000002024-07-19 1:05PM EDT500.0068.5559.4065.700.00-1213876.88%
UNH240726C005025002024-07-16 3:10PM EDT502.5045.6056.5563.600.00-312274.59%
UNH240726C005050002024-07-19 1:38PM EDT505.0061.8654.5061.050.00-15673.76%
UNH240726C005075002024-07-16 11:00AM EDT507.5039.0051.5558.550.00-101869.34%
UNH240726C005100002024-07-19 3:30PM EDT510.0058.4050.9554.950.00-934870.00%
UNH240726C005150002024-07-19 3:42PM EDT515.0047.5045.9551.45-5.67-10.66%18870.07%
UNH240726C005200002024-07-19 3:42PM EDT520.0043.9239.5546.25-3.27-6.93%314559.16%
UNH240726C005250002024-07-19 11:42AM EDT525.0041.1034.2041.250.00-111752.67%
UNH240726C005300002024-07-19 3:56PM EDT530.0031.2531.3534.00-4.75-13.19%145955.05%
UNH240726C005350002024-07-19 3:38PM EDT535.0028.4327.3029.60-4.98-14.91%19052.36%
UNH240726C005400002024-07-22 9:59AM EDT540.0023.5021.3524.00-5.66-19.41%322843.16%
UNH240726C005450002024-07-22 9:37AM EDT545.0016.8517.8519.50-5.29-23.89%313939.26%
UNH240726C005500002024-07-22 9:37AM EDT550.0014.3514.3515.40-6.35-30.68%556936.38%
UNH240726C005550002024-07-22 10:39AM EDT555.009.5010.6511.15-4.49-32.09%1045631.82%
UNH240726C005600002024-07-22 11:13AM EDT560.008.007.057.60-2.81-25.99%5822828.66%
UNH240726C005650002024-07-22 11:19AM EDT565.004.754.805.25-3.07-39.26%28636128.17%
UNH240726C005700002024-07-22 11:21AM EDT570.003.203.003.30-2.54-44.25%18455227.11%
UNH240726C005750002024-07-22 11:16AM EDT575.001.901.782.08-2.30-54.76%9166527.09%
UNH240726C005800002024-07-22 11:22AM EDT580.001.171.141.23-1.44-55.17%56462626.93%
UNH240726C005850002024-07-22 11:11AM EDT585.000.740.631.05-0.96-56.47%15126729.98%
UNH240726C005900002024-07-22 11:07AM EDT590.000.470.410.51-0.77-62.10%4433528.66%
UNH240726C005950002024-07-22 11:09AM EDT595.000.310.240.39-0.49-61.25%1665130.52%
UNH240726C006000002024-07-22 11:20AM EDT600.000.230.240.25-0.48-67.61%5066831.25%
UNH240726C006050002024-07-22 11:19AM EDT605.000.220.070.33-0.30-62.50%1012236.04%
UNH240726C006100002024-07-22 10:03AM EDT610.000.150.030.27-0.19-55.88%43437.84%
UNH240726C006150002024-07-19 3:09PM EDT615.000.140.000.00-0.09-28.12%12812.50%
UNH240726C006200002024-07-22 11:18AM EDT620.000.100.030.14-0.38-79.17%105039.65%
UNH240726C006250002024-07-19 2:35PM EDT625.000.230.000.190.00-3544.24%
UNH240726C006300002024-07-22 10:35AM EDT630.000.050.010.15-0.14-73.68%160445.41%
UNH240726C006350002024-07-19 3:29PM EDT635.000.130.010.220.00-1250.64%
UNH240726C006400002024-07-22 11:17AM EDT640.000.050.010.08-0.47-87.04%257646.68%
UNH240726C006450002024-07-22 10:50AM EDT645.000.040.010.08-0.06-60.00%2630249.02%
UNH240726C006500002024-07-19 3:20PM EDT650.000.110.010.150.00-621851.37%
UNH240726C006600002024-07-22 9:36AM EDT660.000.010.000.10-0.09-90.00%116853.13%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH240726P003400002024-07-18 12:36PM EDT340.000.010.001.310.00-1010202.64%
UNH240726P003700002024-07-03 9:30AM EDT370.000.450.000.000.00--150.00%
UNH240726P003950002024-06-21 3:22PM EDT395.000.670.003.750.00-23177.78%
UNH240726P004000002024-07-22 11:00AM EDT400.000.010.000.05-0.42-97.67%51297.66%
UNH240726P004050002024-07-09 11:17AM EDT405.000.840.014.300.00-1929171.92%
UNH240726P004100002024-07-17 3:38PM EDT410.000.040.011.310.00-321134.23%
UNH240726P004150002024-07-17 1:03PM EDT415.000.040.010.030.00-1185.94%
UNH240726P004200002024-07-17 3:12PM EDT420.000.030.010.030.00-11382.81%
UNH240726P004250002024-07-22 10:03AM EDT425.000.030.010.04-1.03-97.17%2581.25%
UNH240726P004300002024-07-17 2:24PM EDT430.000.150.010.450.00-44299.61%
UNH240726P004350002024-07-16 10:04AM EDT435.000.210.010.250.00-11589.16%
UNH240726P004400002024-07-22 10:14AM EDT440.000.030.010.10+0.01+50.00%2622277.73%
UNH240726P004450002024-07-22 10:48AM EDT445.000.040.020.24-0.14-77.78%520381.93%
UNH240726P004500002024-07-18 11:56AM EDT450.000.420.010.820.00-17691.89%
UNH240726P004550002024-07-22 10:04AM EDT455.000.070.050.11+0.04+133.33%12260570.70%
UNH240726P004600002024-07-22 10:11AM EDT460.000.080.050.08-0.02-20.00%214265.82%
UNH240726P004650002024-07-19 2:12PM EDT465.001.050.050.20+1.00+2,000.00%143167.58%
UNH240726P004700002024-07-22 10:17AM EDT470.000.070.010.24+0.02+40.00%27064.06%
UNH240726P004725002024-07-18 10:55AM EDT472.500.660.011.120.00-14077.93%
UNH240726P004750002024-07-19 3:04PM EDT475.000.050.000.000.00-1016425.00%
UNH240726P004775002024-07-19 2:41PM EDT477.500.180.010.200.00-1657.62%
UNH240726P004800002024-07-19 3:47PM EDT480.000.040.010.120.00-617852.93%
UNH240726P004825002024-07-16 10:15AM EDT482.500.460.000.980.00-1768.12%
UNH240726P004850002024-07-22 9:31AM EDT485.000.600.000.60+0.56+1,400.00%133060.99%
UNH240726P004875002024-07-18 10:22AM EDT487.500.200.000.000.00-61925.00%
UNH240726P004900002024-07-22 10:18AM EDT490.000.100.030.20+0.02+25.00%236353.91%
UNH240726P004925002024-07-17 10:47AM EDT492.500.360.000.620.00-13355.71%
UNH240726P004950002024-07-19 11:36AM EDT495.000.090.010.000.00-25925.00%
UNH240726P004975002024-07-19 3:42PM EDT497.500.100.060.990.00-112256.93%
UNH240726P005000002024-07-22 11:09AM EDT500.000.150.000.31+0.05+50.00%1613650.10%
UNH240726P005025002024-07-16 3:18PM EDT502.500.350.041.430.00-4956.52%
UNH240726P005050002024-07-22 10:51AM EDT505.000.150.080.18+0.01+7.14%65242.58%
UNH240726P005075002024-07-22 10:13AM EDT507.500.050.060.29-0.12-70.59%2644.04%
UNH240726P005100002024-07-19 3:21PM EDT510.000.050.050.400.00-1,0761,04044.63%
UNH240726P005150002024-07-22 10:35AM EDT515.000.220.030.29-0.01-4.35%4210438.48%
UNH240726P005200002024-07-22 9:30AM EDT520.000.300.150.36+0.07+30.43%321736.16%
UNH240726P005250002024-07-22 10:29AM EDT525.000.280.090.49+0.06+17.14%2411634.35%
UNH240726P005300002024-07-22 11:16AM EDT530.000.330.340.60-0.17-34.00%3712031.69%
UNH240726P005350002024-07-22 11:12AM EDT535.000.480.440.57-0.28-36.84%8223227.12%
UNH240726P005400002024-07-22 11:19AM EDT540.000.760.690.82-0.39-33.91%1021,29025.14%
UNH240726P005450002024-07-22 11:21AM EDT545.001.191.131.31-0.53-31.55%31550423.79%
UNH240726P005500002024-07-22 11:21AM EDT550.001.891.782.06-0.47-19.92%16355122.33%
UNH240726P005550002024-07-22 11:10AM EDT555.002.913.003.30-0.04-1.36%7057821.19%
UNH240726P005600002024-07-22 11:10AM EDT560.004.504.655.05-0.53-10.54%38559419.71%
UNH240726P005650002024-07-22 10:25AM EDT565.007.757.107.45+0.45+6.16%13748317.77%
UNH240726P005700002024-07-22 11:10AM EDT570.0010.0010.2011.70+0.30+3.09%1920120.72%
UNH240726P005750002024-07-22 9:31AM EDT575.0015.0014.0016.00+2.10+16.28%27122.13%
UNH240726P005800002024-07-22 10:37AM EDT580.0020.0016.9019.25+3.20+19.05%1270.00%
UNH240726P005850002024-07-18 12:00PM EDT585.0020.0522.7024.650.00-10210.00%
UNH240726P005900002024-07-22 10:05AM EDT590.0029.0026.4530.70+3.00+11.54%11132.86%
UNH240726P005950002024-07-18 12:16PM EDT595.0031.3529.4536.550.00-71743.91%
UNH240726P006000002024-07-17 2:18PM EDT600.0029.4834.6541.450.00--547.31%
UNH240726P006100002024-07-19 3:56PM EDT610.0045.0044.7551.500.00-152655.69%
UNH240726P006600002024-07-17 2:18PM EDT660.0088.5394.70101.550.00--091.31%