Singapore markets open in 1 hour 18 minutes

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
471.38-21.15 (-4.29%)
At close: 04:00PM EDT
471.10 -0.28 (-0.06%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH220520C002600002022-04-18 12:15AM EDT260.00290.20229.10233.900.00--1699.24%
UNH220520C003000002022-05-18 3:26PM EDT300.00169.79169.20172.95-22.26-11.59%19481285.16%
UNH220520C003100002022-05-18 11:18AM EDT310.00170.97158.05163.00-53.89-23.97%17268.95%
UNH220520C003200002022-04-18 12:15AM EDT320.00216.00169.15174.050.00--1513.66%
UNH220520C003300002022-05-12 1:24PM EDT330.00142.97137.75142.700.00-14225.59%
UNH220520C003800002022-03-30 10:22AM EDT380.00138.60127.05132.050.00--1494.36%
UNH220520C003900002022-05-16 3:53PM EDT390.00100.4277.8082.750.00-44134.91%
UNH220520C004000002022-05-16 3:53PM EDT400.0090.7268.0573.000.00-45125.05%
UNH220520C004100002022-04-18 12:15AM EDT410.00125.7579.1584.100.00--1279.38%
UNH220520C004200002022-05-02 2:22PM EDT420.0078.0848.0553.000.00-1595.29%
UNH220520C004300002022-05-11 11:17AM EDT430.0065.5039.0543.000.00-1780.35%
UNH220520C004350002022-05-18 1:39PM EDT435.0040.6634.3538.50-12.42-23.40%5778.86%
UNH220520C004400002022-05-12 10:42AM EDT440.0040.2229.2533.450.00-162170.33%
UNH220520C004450002022-05-18 1:39PM EDT445.0030.7525.1528.95-1.23-3.85%5567.14%
UNH220520C004500002022-05-17 2:40PM EDT450.0041.0020.1524.000.00-53358.97%
UNH220520C004550002022-05-18 3:26PM EDT455.0016.1016.0018.75-17.68-52.34%193148.01%
UNH220520C004600002022-05-18 3:15PM EDT460.0011.0012.0014.20-19.61-64.06%76542.20%
UNH220520C004650002022-05-18 3:08PM EDT465.008.788.8010.35-17.88-67.07%52239.45%
UNH220520C004700002022-05-18 3:27PM EDT470.004.655.406.85-9.05-66.06%333836.04%
UNH220520C004750002022-05-18 3:46PM EDT475.002.802.754.15-15.58-84.77%491433.78%
UNH220520C004775002022-05-18 3:32PM EDT477.502.421.993.20-14.83-85.97%9233.51%
UNH220520C004800002022-05-18 3:45PM EDT480.001.561.602.22-11.52-88.07%1016631.89%
UNH220520C004825002022-05-18 2:50PM EDT482.501.650.961.72-11.49-87.44%37432.54%
UNH220520C004850002022-05-18 3:30PM EDT485.000.690.781.27-8.76-92.70%174132.69%
UNH220520C004875002022-05-18 3:24PM EDT487.500.550.460.79-7.52-93.18%1614931.32%
UNH220520C004900002022-05-18 3:43PM EDT490.000.390.320.77-6.81-94.58%17925934.40%
UNH220520C004925002022-05-18 1:24PM EDT492.500.560.150.46-4.44-88.80%2023233.06%
UNH220520C004950002022-05-18 3:41PM EDT495.000.180.080.72-3.42-95.00%2936040.02%
UNH220520C004975002022-05-18 2:38PM EDT497.500.280.020.86-2.31-89.19%318145.02%
UNH220520C005000002022-05-18 3:47PM EDT500.000.160.070.26-1.60-90.91%11759737.01%
UNH220520C005050002022-05-18 3:17PM EDT505.000.050.070.17-0.80-94.12%10456339.06%
UNH220520C005100002022-05-18 3:54PM EDT510.000.100.050.13-0.29-74.36%261,48841.90%
UNH220520C005150002022-05-18 3:47PM EDT515.000.100.050.20-0.14-58.33%617649.41%
UNH220520C005175002022-05-18 10:08AM EDT517.500.100.080.23-0.32-76.19%1115752.83%
UNH220520C005200002022-05-18 3:23PM EDT520.000.100.000.21-0.05-33.33%121,53754.30%
UNH220520C005225002022-05-18 3:47PM EDT522.500.070.010.48-0.28-80.00%16857.91%
UNH220520C005250002022-05-18 3:52PM EDT525.000.100.010.16-0.07-41.18%332951.66%
UNH220520C005275002022-05-18 9:30AM EDT527.500.010.030.10-0.18-94.74%17951.76%
UNH220520C005300002022-05-18 9:38AM EDT530.000.020.000.32-0.10-83.33%11,03760.55%
UNH220520C005325002022-05-17 12:06PM EDT532.500.260.000.670.00-19970.12%
UNH220520C005350002022-05-17 3:11PM EDT535.000.280.000.680.00-323572.46%
UNH220520C005375002022-05-17 3:11PM EDT537.500.270.000.160.00-312460.74%
UNH220520C005400002022-05-18 12:54PM EDT540.000.200.000.36+0.14+233.33%91,65869.73%
UNH220520C005425002022-05-16 10:16AM EDT542.500.110.000.590.00-14977.25%
UNH220520C005450002022-05-13 3:25PM EDT545.000.090.000.130.00-117364.84%
UNH220520C005475002022-05-18 3:56PM EDT547.500.040.000.67-1.31-97.04%22083.06%
UNH220520C005500002022-05-18 3:49PM EDT550.000.040.020.15-0.03-42.86%101,27870.51%
UNH220520C005525002022-05-18 3:56PM EDT552.500.020.000.03-0.12-85.71%31060.16%
UNH220520C005550002022-05-18 3:56PM EDT555.000.020.000.20-0.67-97.10%27175.59%
UNH220520C005600002022-05-18 11:18AM EDT560.000.010.000.02-0.03-75.00%468262.50%
UNH220520C005650002022-05-17 3:10PM EDT565.000.040.000.410.00-14,90190.63%
UNH220520C005700002022-05-18 12:18PM EDT570.000.030.000.10-0.01-25.00%660779.69%
UNH220520C005750002022-05-13 3:53PM EDT575.000.060.000.150.00-914186.72%
UNH220520C005800002022-05-18 1:08PM EDT580.000.050.000.10-0.33-86.84%360086.13%
UNH220520C005850002022-04-27 9:40AM EDT585.000.480.001.500.00-911128.17%
UNH220520C005900002022-05-18 12:44PM EDT590.000.010.000.12-0.01-50.00%915194.14%
UNH220520C005950002022-05-18 12:44PM EDT595.000.010.000.71-0.04-80.00%34121.19%
UNH220520C006000002022-05-18 12:53PM EDT600.000.010.000.13-0.02-66.67%1223101.17%
UNH220520C006050002022-05-18 12:53PM EDT605.000.010.000.10-0.04-80.00%18101.56%
UNH220520C006100002022-05-16 9:44AM EDT610.000.030.000.710.00-1101131.93%
UNH220520C006200002022-05-11 3:23PM EDT620.000.050.000.400.00-12128.71%
UNH220520C006300002022-04-08 12:09PM EDT630.000.440.000.740.00-2210146.48%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH220520P002600002022-04-29 2:14PM EDT260.000.020.000.020.00-11203.13%
UNH220520P003000002022-05-04 11:23AM EDT300.000.050.000.040.00--7165.63%
UNH220520P003100002022-05-04 11:24AM EDT310.000.050.000.030.00--9150.00%
UNH220520P003200002022-05-04 11:24AM EDT320.000.070.000.030.00--4139.06%
UNH220520P003300002022-05-05 2:28PM EDT330.000.060.000.040.00-222132.81%
UNH220520P003400002022-05-17 1:00PM EDT340.000.010.000.040.00-15325121.88%
UNH220520P003500002022-05-02 2:29PM EDT350.000.200.000.650.00-130153.32%
UNH220520P003600002022-05-12 1:47PM EDT360.000.040.000.050.00-90279104.69%
UNH220520P003700002022-05-12 1:48PM EDT370.000.100.000.400.00-1832119.53%
UNH220520P003800002022-05-17 10:24AM EDT380.000.030.000.190.00-117098.05%
UNH220520P003900002022-05-18 1:50PM EDT390.000.050.000.39+0.03+150.00%18196.09%
UNH220520P004000002022-05-18 1:35PM EDT400.000.010.000.69-0.14-93.33%104592.48%
UNH220520P004100002022-05-17 12:30PM EDT410.000.030.000.250.00-194969.14%
UNH220520P004200002022-05-18 3:29PM EDT420.000.090.000.37+0.06+200.00%218362.01%
UNH220520P004250002022-05-17 1:54PM EDT425.000.050.000.220.00-64452.34%
UNH220520P004300002022-05-18 3:28PM EDT430.000.150.020.19+0.10+200.00%941351.27%
UNH220520P004350002022-05-17 11:18AM EDT435.000.100.020.680.00-14351.03%
UNH220520P004400002022-05-18 3:06PM EDT440.000.280.110.76+0.16+133.33%649953.27%
UNH220520P004450002022-05-18 3:57PM EDT445.000.310.040.47+0.06+24.00%109441.50%
UNH220520P004500002022-05-18 3:45PM EDT450.000.710.310.65+0.65+1,083.33%5941137.96%
UNH220520P004550002022-05-18 3:56PM EDT455.001.050.321.14+0.87+483.33%656136.73%
UNH220520P004600002022-05-18 3:55PM EDT460.001.801.232.07+1.61+847.37%3995036.57%
UNH220520P004650002022-05-18 3:55PM EDT465.002.791.933.05+2.50+862.07%379333.55%
UNH220520P004700002022-05-18 3:47PM EDT470.005.564.005.25+4.99+875.44%3447034.74%
UNH220520P004750002022-05-18 2:39PM EDT475.007.006.457.85+6.20+775.00%18420034.27%
UNH220520P004775002022-05-18 1:50PM EDT477.508.207.359.15+7.16+688.46%15732.42%
UNH220520P004800002022-05-18 3:52PM EDT480.0010.059.6011.05+8.38+501.80%10858833.36%
UNH220520P004825002022-05-18 3:41PM EDT482.5013.1010.7013.95+11.30+627.78%23740.80%
UNH220520P004850002022-05-18 1:09PM EDT485.0011.0013.4516.10+8.64+366.10%2021642.64%
UNH220520P004875002022-05-18 3:42PM EDT487.5017.7015.0018.35+14.45+444.62%3026044.82%
UNH220520P004900002022-05-18 3:22PM EDT490.0020.4017.0020.70+15.75+338.71%13147447.51%
UNH220520P004925002022-05-18 9:30AM EDT492.506.8219.4023.60-1.08-13.67%1654.79%
UNH220520P004950002022-05-18 3:45PM EDT495.0026.0522.0025.70+19.20+280.29%2425854.98%
UNH220520P004975002022-05-16 12:06AM EDT497.5021.5524.0028.750.00--363.64%
UNH220520P005000002022-05-18 3:37PM EDT500.0029.9527.7530.30+19.77+194.20%2934758.01%
UNH220520P005050002022-05-18 12:58PM EDT505.0027.2732.2035.25+12.27+81.80%315464.01%
UNH220520P005100002022-05-18 3:45PM EDT510.0040.9537.0540.65+22.55+122.55%2251074.93%
UNH220520P005150002022-05-18 10:36AM EDT515.0033.5542.0545.35+10.71+46.89%220977.69%
UNH220520P005175002022-05-17 3:20PM EDT517.5025.6045.0049.700.00-12773.88%
UNH220520P005200002022-05-18 2:48PM EDT520.0048.0647.4551.20+19.66+69.23%629167.68%
UNH220520P005225002022-05-16 1:51PM EDT522.5030.0349.7554.600.00-63276.68%
UNH220520P005250002022-05-18 3:55PM EDT525.0055.3752.0556.75+22.87+70.37%48874.32%
UNH220520P005275002022-05-02 3:39PM EDT527.5032.7454.3059.200.00-13173.63%
UNH220520P005300002022-05-18 3:06PM EDT530.0058.7557.3061.10+18.75+46.88%1421074.85%
UNH220520P005325002022-05-06 10:40AM EDT532.5047.5459.4564.400.00-31582.37%
UNH220520P005350002022-05-18 3:55PM EDT535.0065.3962.0066.85+21.39+48.61%35884.86%
UNH220520P005375002022-05-18 1:47PM EDT537.5063.5364.7569.70+9.81+18.26%14793.26%
UNH220520P005400002022-05-18 1:21PM EDT540.0064.5567.5571.95+10.64+19.74%21,04596.26%
UNH220520P005425002022-05-02 9:36AM EDT542.5036.0569.7074.650.00-2397.34%
UNH220520P005450002022-05-13 12:26PM EDT545.0061.6472.3577.300.00-113102.66%
UNH220520P005500002022-04-29 3:49PM EDT550.0066.4877.3582.300.00-13107.62%
UNH220520P005525002022-04-28 1:51PM EDT552.5074.9580.0084.850.00-10111.91%
UNH220520P005550002022-04-26 9:38AM EDT555.0036.0082.4586.350.00-10103.17%
UNH220520P005600002022-05-04 3:26PM EDT560.0057.0687.3092.200.00-13115.67%
UNH220520P005650002022-04-22 11:19AM EDT565.0039.4092.0096.950.00-11114.01%
UNH220520P005700002022-04-18 2:22PM EDT570.0037.9997.30102.250.00-10125.42%
UNH220520P005800002022-05-18 10:02AM EDT580.0099.80106.65111.60+61.35+159.56%40116.11%
UNH220520P006100002022-04-22 10:01AM EDT610.0083.30137.30142.250.00-100159.57%