Singapore markets open in 5 hours 26 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
536.16+0.90 (+0.17%)
At close: 04:00PM EST
535.99 -0.17 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH221209C004500002022-11-04 1:43PM EST450.0083.6083.6088.800.00-12051.37%
UNH221209C004600002022-12-02 10:37AM EST460.0077.8573.3578.90-1.50-1.89%21592.63%
UNH221209C004800002022-12-01 2:40PM EST480.0059.3053.7059.400.00-45076.60%
UNH221209C004850002022-12-01 2:40PM EST485.0054.3548.4054.300.00-40070.76%
UNH221209C004900002022-12-01 3:48PM EST490.0047.5944.2048.750.00-1161.78%
UNH221209C004950002022-11-17 11:47AM EST495.0032.9239.4044.550.00-1062.06%
UNH221209C005000002022-12-01 3:41PM EST500.0037.6934.7038.900.00-1252.73%
UNH221209C005050002022-12-01 2:40PM EST505.0034.3029.2533.650.00-51046.05%
UNH221209C005100002022-12-02 12:03PM EST510.0027.7924.4530.40-1.66-5.64%2250.35%
UNH221209C005150002022-12-01 9:30AM EST515.0036.5120.3026.250.00-12248.47%
UNH221209C005175002022-12-02 12:32PM EST517.5019.9516.9522.90+19.95-1341.49%
UNH221209C005200002022-12-01 3:48PM EST520.0018.2014.8018.400.00-375728.87%
UNH221209C005225002022-12-02 3:30PM EST522.5015.5012.2516.05-0.87-5.31%15526.84%
UNH221209C005250002022-12-02 3:27PM EST525.0014.2012.8013.95+0.97+7.33%911225.79%
UNH221209C005275002022-12-01 3:33PM EST527.5012.578.6511.800.00-2818224.20%
UNH221209C005300002022-12-02 3:18PM EST530.0010.708.859.85+0.75+7.54%1211923.09%
UNH221209C005325002022-12-02 2:09PM EST532.507.507.407.95-1.25-14.29%1512521.74%
UNH221209C005350002022-12-02 3:41PM EST535.006.505.906.50-0.30-4.41%11513121.55%
UNH221209C005375002022-12-02 3:51PM EST537.504.724.555.10-1.23-20.67%968320.92%
UNH221209C005400002022-12-02 3:59PM EST540.003.763.453.95-0.09-2.34%20230720.58%
UNH221209C005425002022-12-02 3:56PM EST542.502.801.522.99-1.05-27.27%3677720.29%
UNH221209C005450002022-12-02 3:58PM EST545.002.101.712.25-0.85-28.81%16327320.23%
UNH221209C005475002022-12-02 3:57PM EST547.501.441.251.49-0.56-28.00%377619.32%
UNH221209C005500002022-12-02 3:51PM EST550.000.950.831.12-0.50-34.48%27941219.68%
UNH221209C005525002022-12-02 3:55PM EST552.500.670.110.79+0.67-382119.70%
UNH221209C005550002022-12-02 3:46PM EST555.000.530.370.56-0.27-33.75%8512019.85%
UNH221209C005575002022-12-02 1:35PM EST557.500.410.040.42+0.41-61020.34%
UNH221209C005600002022-12-02 3:45PM EST560.000.290.200.30-0.21-42.00%2226420.58%
UNH221209C005625002022-12-02 12:30PM EST562.500.260.050.35+0.26-11822.95%
UNH221209C005650002022-12-02 3:43PM EST565.000.130.080.15-0.38-74.51%5713721.09%
UNH221209C005700002022-12-02 3:14PM EST570.000.130.040.39-0.12-48.00%154228.47%
UNH221209C005750002022-12-02 11:45AM EST575.000.200.060.34+0.01+5.26%220730.86%
UNH221209C005800002022-11-28 12:38PM EST580.000.330.000.350.00-558334.08%
UNH221209C005850002022-12-02 2:59PM EST585.000.090.000.10-0.01-10.00%58030.57%
UNH221209C005900002022-11-28 11:03AM EST590.000.310.000.330.00-103039.65%
UNH221209C005950002022-11-28 9:36AM EST595.000.200.000.320.00-2442.29%
UNH221209C006000002022-11-29 2:55PM EST600.000.080.010.070.00-811136.43%
UNH221209C006050002022-12-02 9:53AM EST605.000.080.010.32+0.08-10047.80%
UNH221209C006150002022-12-02 9:40AM EST615.000.050.010.32-0.05-50.00%9153.13%
UNH221209C006200002022-11-29 11:39AM EST620.000.020.000.05+0.02--1143.95%
UNH221209C006300002022-12-02 11:08AM EST630.000.010.010.05-0.01-50.00%812348.05%
UNH221209C006400002022-11-29 11:40AM EST640.000.010.000.050.00-203852.34%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH221209P003000002022-11-29 12:38PM EST300.000.010.000.010.00-30295131.25%
UNH221209P003200002022-11-29 3:38PM EST320.000.010.000.010.00-60510118.75%
UNH221209P003300002022-11-29 2:13PM EST330.000.020.000.020.00-3085117.19%
UNH221209P003400002022-11-30 2:31PM EST340.000.010.000.010.00-192696103.13%
UNH221209P003500002022-11-30 10:09AM EST350.000.020.000.030.00-16100106.25%
UNH221209P003600002022-11-30 1:44PM EST360.000.020.000.020.00-304796.88%
UNH221209P003700002022-11-28 11:21AM EST370.000.050.000.030.00-265093.75%
UNH221209P003800002022-11-22 10:20AM EST380.000.110.000.410.00--1114.06%
UNH221209P003900002022-11-29 2:18PM EST390.000.050.000.050.00-124085.16%
UNH221209P004000002022-12-02 12:41PM EST400.000.040.000.05-0.01-20.00%203878.91%
UNH221209P004100002022-11-29 12:21PM EST410.000.080.000.880.00-54144101.56%
UNH221209P004200002022-11-29 12:20PM EST420.000.100.000.880.00-21793.60%
UNH221209P004250002022-11-29 3:01PM EST425.000.110.000.890.00-151889.84%
UNH221209P004300002022-12-02 2:42PM EST430.000.050.020.07+0.02+66.67%3723064.26%
UNH221209P004350002022-12-02 9:56AM EST435.000.050.020.41+0.05-17373.73%
UNH221209P004400002022-11-30 10:06AM EST440.000.160.020.420.00-2270.41%
UNH221209P004450002022-12-02 11:27AM EST445.000.070.030.30-0.10-58.82%15164.26%
UNH221209P004500002022-12-02 3:45PM EST450.000.110.030.14+0.01+10.00%104956.06%
UNH221209P004550002022-12-02 10:09AM EST455.000.100.030.430.00-4660.25%
UNH221209P004600002022-12-02 3:37PM EST460.000.100.040.17-0.01-9.09%1452550.98%
UNH221209P004650002022-12-02 3:36PM EST465.000.120.000.34+0.04+50.00%101550.98%
UNH221209P004700002022-12-02 3:51PM EST470.000.230.050.43+0.04+21.05%617950.15%
UNH221209P004750002022-12-02 3:51PM EST475.000.260.060.44+0.09+52.94%518351.59%
UNH221209P004800002022-12-02 2:31PM EST480.000.210.010.47+0.01+5.00%1121048.44%
UNH221209P004850002022-12-02 3:28PM EST485.000.280.020.27-0.17-37.78%418140.53%
UNH221209P004900002022-12-02 3:05PM EST490.000.300.060.54-0.09-23.08%6323241.99%
UNH221209P004950002022-12-02 2:48PM EST495.000.270.110.68-0.31-53.45%1074940.02%
UNH221209P005000002022-12-02 3:52PM EST500.000.340.250.34-0.08-19.05%20958731.23%
UNH221209P005050002022-12-02 3:03PM EST505.000.350.280.73-0.25-41.67%6213132.47%
UNH221209P005100002022-12-02 3:59PM EST510.000.440.390.53-0.43-49.43%6014726.22%
UNH221209P005125002022-12-02 1:14PM EST512.500.680.080.80-0.31-31.31%483826.83%
UNH221209P005150002022-12-02 3:56PM EST515.000.730.580.77-0.36-33.03%7418324.41%
UNH221209P005175002022-12-02 2:11PM EST517.500.960.770.94-0.63-39.62%303223.54%
UNH221209P005200002022-12-02 3:56PM EST520.001.101.001.28-0.84-43.30%8113323.46%
UNH221209P005225002022-12-02 3:32PM EST522.501.361.211.52-1.09-44.49%438622.34%
UNH221209P005250002022-12-02 3:26PM EST525.001.721.582.07-0.74-30.08%8814622.45%
UNH221209P005275002022-12-02 3:34PM EST527.502.352.082.63-1.17-33.24%129822.02%
UNH221209P005300002022-12-02 3:58PM EST530.002.802.713.35-1.45-34.12%6912321.74%
UNH221209P005325002022-12-02 3:55PM EST532.503.823.554.05-1.18-23.60%346520.84%
UNH221209P005350002022-12-02 3:55PM EST535.004.884.455.00-1.37-21.92%5823720.30%
UNH221209P005375002022-12-02 3:34PM EST537.505.975.756.20-1.05-14.96%592520.04%
UNH221209P005400002022-12-02 3:45PM EST540.007.057.007.55-0.65-8.44%396419.68%
UNH221209P005425002022-12-02 3:59PM EST542.508.708.2510.30-1.07-10.95%5924.13%
UNH221209P005450002022-12-02 3:24PM EST545.009.9410.0512.80-1.31-11.64%44427.39%
UNH221209P005475002022-12-01 3:59PM EST547.5014.0011.2015.300.00-1450130.48%
UNH221209P005500002022-12-02 3:24PM EST550.0013.7610.1015.10-0.34-2.41%144620.51%
UNH221209P005525002022-12-01 1:02PM EST552.5014.6214.7517.50+14.62--222.19%
UNH221209P005550002022-11-30 3:05PM EST555.0017.7815.3021.350.00-211732.07%
UNH221209P005600002022-11-30 3:05PM EST560.0022.2821.7526.800.00-11039.28%
UNH221209P005700002022-12-01 3:38PM EST570.0034.0532.1036.55+34.05--147.11%
UNH221209P005750002022-10-31 12:12PM EST575.0028.5539.6044.350.00--353.98%