UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
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 | 258.00 | 266.95 | 0.00 | - | 1 | 6 | 51.66% |
| UNH251219C00240000 | 2024-04-11 10:00AM EDT | 240.00 | 222.46 | 249.00 | 258.00 | 0.00 | - | 2 | 1 | 50.38% |
| UNH251219C00250000 | 2023-12-14 4:27PM EDT | 250.00 | 294.00 | 277.00 | 285.65 | 0.00 | - | 1 | 25 | 77.06% |
| UNH251219C00270000 | 2023-09-27 11:32AM EDT | 270.00 | 251.24 | 270.05 | 278.00 | 0.00 | - | 1 | 1 | 79.80% |
| UNH251219C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 235.80 | 219.15 | 226.40 | 0.00 | - | 3 | 3 | 51.28% |
| UNH251219C00300000 | 2024-01-29 2:36PM EDT | 300.00 | 220.55 | 211.05 | 220.00 | 0.00 | - | 1 | 4 | 50.84% |
| UNH251219C00320000 | 2023-09-05 12:38PM EDT | 320.00 | 194.20 | 222.75 | 229.45 | 0.00 | - | 1 | 1 | 65.42% |
| UNH251219C00330000 | 2023-10-13 12:53PM EDT | 330.00 | 238.00 | 235.75 | 242.50 | 0.00 | - | 2 | 2 | 76.26% |
| UNH251219C00350000 | 2024-04-10 1:04PM EDT | 350.00 | 135.40 | 157.25 | 163.40 | 0.00 | - | 1 | 37 | 38.27% |
| UNH251219C00360000 | 2024-03-06 2:14PM EDT | 360.00 | 139.00 | 126.10 | 134.20 | 0.00 | - | 3 | 3 | 23.77% |
| UNH251219C00370000 | 2024-02-06 12:36PM EDT | 370.00 | 166.45 | 135.00 | 142.40 | 0.00 | - | 1 | 2 | 33.64% |
| UNH251219C00380000 | 2023-09-19 11:55AM EDT | 380.00 | 146.21 | 191.00 | 198.85 | 0.00 | - | - | 1 | 64.40% |
| UNH251219C00400000 | 2024-04-23 9:45AM EDT | 400.00 | 129.32 | 120.05 | 125.75 | 0.00 | - | 4 | 49 | 34.65% |
| UNH251219C00410000 | 2024-01-25 2:25PM EDT | 410.00 | 114.70 | 151.65 | 158.40 | 0.00 | - | 1 | 2 | 51.40% |
| UNH251219C00420000 | 2024-04-03 11:33AM EDT | 420.00 | 93.92 | 105.55 | 112.60 | 0.00 | - | 1 | 5 | 33.73% |
| UNH251219C00430000 | 2023-11-07 10:53AM EDT | 430.00 | 155.00 | 160.25 | 167.10 | 0.00 | - | 1 | 2 | 59.62% |
| UNH251219C00440000 | 2024-04-25 9:31AM EDT | 440.00 | 102.25 | 93.20 | 98.20 | 0.00 | - | 5 | 16 | 31.96% |
| UNH251219C00450000 | 2024-04-19 9:35AM EDT | 450.00 | 102.32 | 87.10 | 92.45 | 0.00 | - | 1 | 64 | 31.62% |
| UNH251219C00460000 | 2024-04-23 9:32AM EDT | 460.00 | 87.06 | 81.95 | 85.70 | 0.00 | - | 1 | 25 | 30.78% |
| UNH251219C00470000 | 2024-04-25 2:20PM EDT | 470.00 | 88.36 | 75.50 | 79.70 | 0.00 | - | 10 | 33 | 30.19% |
| UNH251219C00480000 | 2024-04-25 2:20PM EDT | 480.00 | 81.91 | 70.15 | 74.15 | 0.00 | - | 10 | 70 | 29.72% |
| UNH251219C00490000 | 2024-04-02 1:39PM EDT | 490.00 | 51.13 | 65.40 | 68.70 | 0.00 | - | 2 | 102 | 29.21% |
| UNH251219C00500000 | 2024-04-29 9:30AM EDT | 500.00 | 70.45 | 60.40 | 63.75 | 0.00 | - | 1 | 153 | 28.82% |
| UNH251219C00510000 | 2024-04-29 1:11PM EDT | 510.00 | 61.90 | 55.65 | 58.65 | 0.00 | - | 2 | 33 | 28.30% |
| UNH251219C00520000 | 2024-04-17 1:34PM EDT | 520.00 | 54.85 | 51.15 | 53.60 | 0.00 | - | 1 | 18 | 27.71% |
| UNH251219C00530000 | 2024-04-17 3:42PM EDT | 530.00 | 49.00 | 46.90 | 49.45 | 0.00 | - | 1 | 16 | 27.40% |
| UNH251219C00540000 | 2024-03-01 4:42PM EDT | 540.00 | 46.83 | 48.25 | 52.35 | 0.00 | - | 4 | 41 | 29.90% |
| UNH251219C00550000 | 2024-04-29 11:27AM EDT | 550.00 | 44.42 | 39.15 | 41.40 | 0.00 | - | 3 | 638 | 26.65% |
| UNH251219C00560000 | 2024-04-17 11:46AM EDT | 560.00 | 35.10 | 35.60 | 37.80 | 0.00 | - | 6 | 74 | 26.32% |
| UNH251219C00570000 | 2024-04-29 2:21PM EDT | 570.00 | 36.75 | 32.40 | 34.45 | 0.00 | - | 1 | 48 | 26.01% |
| UNH251219C00580000 | 2024-04-12 9:30AM EDT | 580.00 | 18.85 | 28.50 | 33.65 | 0.00 | - | 1 | 109 | 26.73% |
| UNH251219C00590000 | 2024-04-29 2:21PM EDT | 590.00 | 30.41 | 25.55 | 28.45 | 0.00 | - | 1 | 43 | 25.45% |
| UNH251219C00600000 | 2024-04-10 11:41AM EDT | 600.00 | 18.02 | 23.20 | 25.60 | 0.00 | - | 1 | 23 | 25.11% |
| UNH251219C00610000 | 2024-04-16 9:32AM EDT | 610.00 | 23.00 | 21.25 | 24.15 | 0.00 | - | 1 | 21 | 25.34% |
| UNH251219C00620000 | 2024-04-24 2:21PM EDT | 620.00 | 21.80 | 19.10 | 21.15 | 0.00 | - | 2 | 83 | 24.76% |
| UNH251219C00630000 | 2024-04-19 10:15AM EDT | 630.00 | 26.27 | 17.40 | 19.20 | 0.00 | - | 1 | 120 | 24.61% |
| UNH251219C00640000 | 2024-04-24 9:39AM EDT | 640.00 | 16.97 | 15.50 | 17.25 | 0.00 | - | 1 | 28 | 24.39% |
| UNH251219C00650000 | 2024-04-05 12:43PM EDT | 650.00 | 11.24 | 13.95 | 15.75 | 0.00 | - | 1 | 24 | 24.33% |
| UNH251219C00660000 | 2024-01-26 11:11AM EDT | 660.00 | 15.65 | 22.10 | 24.75 | 0.00 | - | 8 | 9 | 29.78% |
| UNH251219C00670000 | 2024-04-15 12:35PM EDT | 670.00 | 9.00 | 11.10 | 12.70 | 0.00 | - | 5 | 7 | 23.97% |
| UNH251219C00680000 | 2024-04-19 10:10AM EDT | 680.00 | 16.98 | 9.95 | 11.70 | 0.00 | - | 1 | 28 | 24.02% |
| UNH251219C00700000 | 2024-03-11 11:06AM EDT | 700.00 | 8.80 | 5.70 | 7.95 | 0.00 | - | 6 | 18 | 22.65% |
| UNH251219C00720000 | 2024-04-19 3:24PM EDT | 720.00 | 11.05 | 5.20 | 7.90 | 0.00 | - | 1 | 6 | 23.77% |
| UNH251219C00740000 | 2024-03-11 11:08AM EDT | 740.00 | 5.70 | 3.60 | 4.50 | 0.00 | - | 1 | 33 | 21.75% |
| UNH251219C00760000 | 2024-03-11 11:07AM EDT | 760.00 | 4.80 | 2.75 | 3.90 | 0.00 | - | 332 | 329 | 22.06% |
| UNH251219C00780000 | 2023-12-06 12:08PM EDT | 780.00 | 12.25 | 7.95 | 9.90 | 0.00 | - | 1 | 3 | 28.59% |
| UNH251219C00800000 | 2024-04-26 10:43AM EDT | 800.00 | 3.95 | 0.52 | 6.60 | 0.00 | - | 4 | 21 | 26.79% |
| UNH251219C00820000 | 2024-04-18 10:49AM EDT | 820.00 | 3.79 | 0.50 | 5.95 | 0.00 | - | 5 | 51 | 27.08% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219P00230000 | 2024-05-01 9:36AM EDT | 230.00 | 2.61 | 1.00 | 4.25 | -0.05 | -1.88% | 2 | 222 | 37.74% |
| UNH251219P00240000 | 2024-04-29 9:54AM EDT | 240.00 | 2.40 | 0.75 | 4.25 | 0.00 | - | 9 | 89 | 35.85% |
| UNH251219P00250000 | 2024-04-29 9:42AM EDT | 250.00 | 2.95 | 1.00 | 5.95 | 0.00 | - | 1 | 7 | 36.87% |
| UNH251219P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.38 | 1.32 | 6.80 | 0.00 | - | 38 | 26 | 36.23% |
| UNH251219P00270000 | 2024-04-29 2:11PM EDT | 270.00 | 3.34 | 1.74 | 6.85 | 0.00 | - | 1 | 17 | 34.46% |
| UNH251219P00280000 | 2024-04-22 2:43PM EDT | 280.00 | 3.90 | 2.60 | 5.10 | 0.00 | - | 10 | 17 | 30.31% |
| UNH251219P00290000 | 2024-04-23 10:11AM EDT | 290.00 | 4.89 | 4.40 | 5.65 | 0.00 | - | 1 | 21 | 29.44% |
| UNH251219P00300000 | 2024-04-26 9:57AM EDT | 300.00 | 5.20 | 2.66 | 6.65 | 0.00 | - | 10 | 61 | 29.07% |
| UNH251219P00310000 | 2024-04-12 9:42AM EDT | 310.00 | 11.00 | 6.00 | 7.00 | 0.00 | - | 1 | 3 | 27.87% |
| UNH251219P00320000 | 2024-04-16 10:06AM EDT | 320.00 | 9.35 | 6.85 | 8.00 | 0.00 | - | 1 | 67 | 27.33% |
| UNH251219P00330000 | 2024-04-15 1:42PM EDT | 330.00 | 12.95 | 5.00 | 9.10 | 0.00 | - | 3 | 11 | 26.79% |
| UNH251219P00340000 | 2024-04-15 2:59PM EDT | 340.00 | 14.70 | 9.00 | 10.20 | 0.00 | - | 2 | 7 | 26.16% |
| UNH251219P00350000 | 2024-04-19 12:25PM EDT | 350.00 | 10.35 | 10.35 | 11.70 | 0.00 | - | 1 | 105 | 25.76% |
| UNH251219P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 12.05 | 10.75 | 13.00 | 0.00 | - | 1 | 16 | 25.11% |
| UNH251219P00370000 | 2024-04-17 1:19PM EDT | 370.00 | 14.60 | 13.60 | 14.90 | 0.00 | - | 2 | 104 | 24.79% |
| UNH251219P00380000 | 2024-04-30 2:50PM EDT | 380.00 | 15.65 | 14.95 | 16.70 | 0.00 | - | 1 | 94 | 24.29% |
| UNH251219P00390000 | 2024-04-15 3:44PM EDT | 390.00 | 26.50 | 16.80 | 19.00 | 0.00 | - | 21 | 25 | 23.98% |
| UNH251219P00400000 | 2024-04-24 12:38PM EDT | 400.00 | 19.65 | 18.85 | 21.15 | 0.00 | - | 4 | 63 | 23.47% |
| UNH251219P00410000 | 2024-04-17 2:10PM EDT | 410.00 | 23.07 | 21.10 | 23.70 | 0.00 | - | 3 | 55 | 23.08% |
| UNH251219P00420000 | 2024-04-18 3:52PM EDT | 420.00 | 22.90 | 23.75 | 26.35 | 0.00 | - | 2 | 95 | 22.62% |
| UNH251219P00430000 | 2024-04-16 11:10AM EDT | 430.00 | 32.10 | 26.45 | 29.05 | 0.00 | - | 4 | 82 | 22.09% |
| UNH251219P00440000 | 2024-04-18 10:50AM EDT | 440.00 | 27.50 | 29.50 | 32.20 | 0.00 | - | 10 | 42 | 21.66% |
| UNH251219P00450000 | 2024-04-25 10:45AM EDT | 450.00 | 31.00 | 32.65 | 35.15 | 0.00 | - | 2 | 31 | 21.04% |
| UNH251219P00460000 | 2024-04-29 3:55PM EDT | 460.00 | 35.00 | 35.95 | 38.95 | 0.00 | - | 2 | 57 | 20.67% |
| UNH251219P00470000 | 2024-04-18 10:45AM EDT | 470.00 | 36.56 | 39.50 | 42.60 | 0.00 | - | 4 | 23 | 20.13% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 480.00 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 27.50% |
| UNH251219P00490000 | 2024-03-14 10:03AM EDT | 490.00 | 48.00 | 68.40 | 77.00 | 0.00 | - | 1 | 26 | 29.76% |
| UNH251219P00500000 | 2024-04-23 9:40AM EDT | 500.00 | 51.10 | 51.65 | 55.80 | 0.00 | - | 1 | 210 | 18.71% |
| UNH251219P00510000 | 2024-04-22 12:16PM EDT | 510.00 | 53.00 | 56.65 | 60.50 | 0.00 | - | 13 | 123 | 18.10% |
| UNH251219P00520000 | 2024-03-13 2:46PM EDT | 520.00 | 61.14 | 87.20 | 94.30 | 0.00 | - | 15 | 222 | 29.23% |
| UNH251219P00530000 | 2024-04-03 11:44AM EDT | 530.00 | 81.00 | 67.35 | 71.55 | 0.00 | - | 3 | 186 | 17.12% |
| UNH251219P00540000 | 2024-01-10 11:51AM EDT | 540.00 | 54.15 | 57.70 | 60.45 | 0.00 | - | 1 | 4 | 7.88% |
| UNH251219P00550000 | 2024-04-02 1:35PM EDT | 550.00 | 104.46 | 80.30 | 83.90 | 0.00 | - | 8 | 232 | 16.07% |
| UNH251219P00560000 | 2024-02-09 4:32PM EDT | 560.00 | 69.25 | 88.05 | 94.50 | 0.00 | - | 2 | 2 | 17.41% |
| UNH251219P00570000 | 2024-04-02 1:48PM EDT | 570.00 | 121.07 | 92.25 | 98.05 | 0.00 | - | 2 | 7 | 15.16% |
| 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.