UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
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 | 261.00 | 270.00 | 0.00 | - | 1 | 8 | 52.60% |
| UNH260116C00240000 | 2024-04-25 9:55AM EDT | 240.00 | 263.00 | 252.00 | 261.00 | 0.00 | - | 1 | 8,005 | 51.18% |
| UNH260116C00250000 | 2024-04-02 11:29AM EDT | 250.00 | 217.66 | 243.00 | 253.00 | 0.00 | - | 2 | 4 | 50.72% |
| UNH260116C00260000 | 2024-01-25 1:04PM EDT | 260.00 | 237.00 | 275.15 | 284.00 | 0.00 | - | 3 | 10 | 77.37% |
| UNH260116C00280000 | 2024-04-23 11:37AM EDT | 280.00 | 225.00 | 216.00 | 226.00 | 0.00 | - | 1 | 1 | 46.38% |
| UNH260116C00300000 | 2024-04-15 12:46PM EDT | 300.00 | 206.28 | 202.80 | 210.00 | +35.28 | +20.63% | 1 | 35 | 45.01% |
| UNH260116C00320000 | 2023-10-10 12:46PM EDT | 320.00 | 233.11 | 241.55 | 249.50 | 0.00 | - | 1 | 1 | 74.96% |
| UNH260116C00330000 | 2024-04-10 1:21PM EDT | 330.00 | 149.92 | 177.00 | 183.95 | 0.00 | - | 1 | 4 | 41.24% |
| UNH260116C00340000 | 2023-09-29 12:10PM EDT | 340.00 | 203.74 | 214.00 | 222.50 | 0.00 | - | 7 | 5 | 64.75% |
| UNH260116C00350000 | 2024-04-18 10:35AM EDT | 350.00 | 177.80 | 160.15 | 166.05 | 0.00 | - | 4 | 20 | 38.37% |
| UNH260116C00360000 | 2024-05-01 11:50AM EDT | 360.00 | 157.07 | 151.70 | 158.80 | +35.07 | +28.75% | 4 | 8 | 37.91% |
| UNH260116C00370000 | 2024-04-17 9:51AM EDT | 370.00 | 149.00 | 144.65 | 151.95 | 0.00 | - | 1 | 4 | 37.59% |
| UNH260116C00380000 | 2024-04-11 12:59PM EDT | 380.00 | 110.00 | 136.10 | 144.50 | 0.00 | - | 1 | 2 | 36.88% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 390.00 | 150.20 | 130.20 | 136.00 | 0.00 | - | 3 | 4 | 35.58% |
| UNH260116C00400000 | 2024-05-01 11:28AM EDT | 400.00 | 128.50 | 124.15 | 128.80 | -1.00 | -0.77% | 1 | 149 | 34.90% |
| UNH260116C00410000 | 2024-04-11 2:17PM EDT | 410.00 | 91.50 | 117.20 | 121.70 | 0.00 | - | 2 | 20 | 34.22% |
| UNH260116C00420000 | 2024-04-16 9:36AM EDT | 420.00 | 105.00 | 109.60 | 114.95 | 0.00 | - | 2 | 5 | 33.64% |
| UNH260116C00430000 | 2024-04-30 9:59AM EDT | 430.00 | 107.70 | 103.70 | 107.75 | +1.15 | +1.08% | 1 | 10 | 32.79% |
| UNH260116C00440000 | 2024-04-26 1:31PM EDT | 440.00 | 108.87 | 95.30 | 101.15 | 0.00 | - | 1 | 22 | 32.15% |
| UNH260116C00450000 | 2024-05-01 3:40PM EDT | 450.00 | 92.75 | 92.15 | 94.90 | -7.25 | -7.25% | 5 | 83 | 31.61% |
| UNH260116C00460000 | 2024-04-19 10:42AM EDT | 460.00 | 101.12 | 85.85 | 88.25 | 0.00 | - | 1 | 67 | 30.82% |
| UNH260116C00470000 | 2024-04-29 9:44AM EDT | 470.00 | 88.40 | 79.85 | 82.50 | 0.00 | - | 1 | 42 | 30.35% |
| UNH260116C00480000 | 2024-05-01 2:56PM EDT | 480.00 | 78.00 | 72.30 | 77.35 | +2.00 | +2.63% | 1 | 136 | 30.05% |
| UNH260116C00490000 | 2024-05-01 12:50PM EDT | 490.00 | 72.45 | 69.60 | 71.10 | -1.85 | -2.49% | 3 | 86 | 29.23% |
| UNH260116C00500000 | 2024-04-30 3:32PM EDT | 500.00 | 63.56 | 64.10 | 65.95 | 0.00 | - | 1 | 173 | 28.78% |
| UNH260116C00510000 | 2024-04-25 11:44AM EDT | 510.00 | 68.10 | 59.40 | 61.85 | 0.00 | - | 5 | 51 | 28.67% |
| UNH260116C00520000 | 2024-04-24 9:41AM EDT | 520.00 | 54.64 | 54.60 | 56.35 | 0.00 | - | 1 | 98 | 27.93% |
| UNH260116C00530000 | 2024-04-30 10:23AM EDT | 530.00 | 51.85 | 50.60 | 52.20 | 0.00 | - | 1 | 81 | 27.64% |
| UNH260116C00540000 | 2024-04-26 1:19PM EDT | 540.00 | 53.58 | 46.50 | 49.10 | 0.00 | - | 3 | 38 | 27.70% |
| UNH260116C00550000 | 2024-04-29 3:34PM EDT | 550.00 | 45.89 | 41.45 | 44.00 | 0.00 | - | 1 | 123 | 26.88% |
| UNH260116C00560000 | 2024-04-26 1:19PM EDT | 560.00 | 45.25 | 39.35 | 40.55 | 0.00 | - | 3 | 12 | 26.64% |
| UNH260116C00570000 | 2024-04-25 12:44PM EDT | 570.00 | 41.01 | 35.25 | 37.50 | 0.00 | - | 6 | 19 | 26.49% |
| UNH260116C00580000 | 2024-04-30 12:09PM EDT | 580.00 | 32.30 | 32.60 | 33.80 | 0.00 | - | 100 | 93 | 26.00% |
| UNH260116C00590000 | 2024-05-01 9:35AM EDT | 590.00 | 28.70 | 29.10 | 31.05 | -1.10 | -3.69% | 2 | 215 | 25.82% |
| UNH260116C00600000 | 2024-05-01 10:40AM EDT | 600.00 | 28.00 | 26.75 | 28.30 | +1.08 | +4.01% | 2 | 188 | 25.57% |
| UNH260116C00610000 | 2024-04-19 12:25PM EDT | 610.00 | 35.36 | 24.60 | 25.95 | 0.00 | - | 1 | 34 | 25.42% |
| UNH260116C00620000 | 2024-05-01 10:39AM EDT | 620.00 | 23.00 | 22.35 | 23.55 | -9.64 | -29.53% | 1 | 36 | 25.18% |
| UNH260116C00630000 | 2024-04-26 1:24PM EDT | 630.00 | 23.77 | 19.25 | 21.65 | 0.00 | - | 186 | 786 | 25.11% |
| UNH260116C00640000 | 2024-05-01 10:39AM EDT | 640.00 | 18.90 | 18.35 | 19.60 | -8.50 | -31.02% | 1 | 65 | 24.89% |
| UNH260116C00650000 | 2024-04-18 9:57AM EDT | 650.00 | 21.65 | 16.60 | 17.65 | 0.00 | - | 3 | 11 | 24.65% |
| UNH260116C00660000 | 2024-04-24 1:57PM EDT | 660.00 | 16.20 | 15.00 | 16.25 | 0.00 | - | 2 | 46 | 24.63% |
| UNH260116C00670000 | 2024-04-26 12:10PM EDT | 670.00 | 16.15 | 13.30 | 14.60 | 0.00 | - | 1 | 59 | 24.41% |
| UNH260116C00680000 | 2024-04-17 1:18PM EDT | 680.00 | 14.10 | 11.70 | 13.15 | 0.00 | - | 3 | 18 | 24.23% |
| UNH260116C00700000 | 2024-04-26 1:32PM EDT | 700.00 | 12.20 | 9.90 | 10.70 | 0.00 | - | 2 | 269 | 23.95% |
| UNH260116C00720000 | 2024-04-18 11:43AM EDT | 720.00 | 11.12 | 8.10 | 8.90 | 0.00 | - | 7 | 21 | 23.87% |
| UNH260116C00740000 | 2024-04-18 10:01AM EDT | 740.00 | 9.28 | 6.50 | 7.40 | 0.00 | - | 2 | 19 | 23.80% |
| UNH260116C00760000 | 2024-04-19 12:25PM EDT | 760.00 | 9.00 | 5.30 | 6.60 | 0.00 | - | 1 | 17 | 24.15% |
| UNH260116C00780000 | 2024-04-18 11:01AM EDT | 780.00 | 6.60 | 4.20 | 5.25 | 0.00 | - | 3 | 214 | 23.85% |
| UNH260116C00800000 | 2024-04-25 10:24AM EDT | 800.00 | 4.45 | 2.99 | 4.65 | 0.00 | - | 1 | 23 | 24.12% |
| UNH260116C00820000 | 2024-04-30 3:59PM EDT | 820.00 | 3.45 | 3.10 | 3.75 | 0.00 | - | 2 | 12,211 | 23.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116P00230000 | 2024-05-01 2:25PM EDT | 230.00 | 3.02 | 1.33 | 4.75 | +0.06 | +2.03% | 4 | 222 | 37.91% |
| UNH260116P00240000 | 2024-05-01 12:56PM EDT | 240.00 | 2.76 | 1.01 | 4.50 | +0.19 | +7.39% | 1 | 220 | 35.59% |
| UNH260116P00250000 | 2024-04-22 2:10PM EDT | 250.00 | 3.52 | 1.25 | 6.90 | 0.00 | - | 8 | 75 | 37.51% |
| UNH260116P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.82 | 0.01 | 7.40 | 0.00 | - | 38 | 35 | 36.30% |
| UNH260116P00270000 | 2024-04-29 2:11PM EDT | 270.00 | 3.83 | 0.70 | 7.85 | 0.00 | - | 1 | 28 | 35.04% |
| UNH260116P00280000 | 2024-04-22 2:43PM EDT | 280.00 | 4.48 | 4.45 | 5.10 | 0.00 | - | 10 | 22 | 29.72% |
| UNH260116P00290000 | 2024-04-23 10:11AM EDT | 290.00 | 5.49 | 5.10 | 5.90 | 0.00 | - | 1 | 24 | 29.20% |
| UNH260116P00300000 | 2024-05-01 9:53AM EDT | 300.00 | 6.40 | 5.90 | 6.60 | -0.10 | -1.54% | 1 | 42 | 28.46% |
| UNH260116P00310000 | 2024-04-16 12:56PM EDT | 310.00 | 8.70 | 6.65 | 7.35 | 0.00 | - | 2 | 20 | 27.72% |
| UNH260116P00320000 | 2024-04-18 10:33AM EDT | 320.00 | 7.54 | 7.65 | 9.35 | 0.00 | - | 2 | 84 | 28.11% |
| UNH260116P00330000 | 2024-04-23 3:55PM EDT | 330.00 | 9.00 | 8.70 | 9.80 | 0.00 | - | 3 | 38 | 26.92% |
| UNH260116P00340000 | 2024-04-30 3:25PM EDT | 340.00 | 10.61 | 9.65 | 10.60 | 0.00 | - | 1 | 51 | 26.01% |
| UNH260116P00350000 | 2024-04-29 10:44AM EDT | 350.00 | 10.93 | 11.10 | 11.80 | 0.00 | - | 4 | 157 | 25.38% |
| UNH260116P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 14.69 | 12.40 | 13.40 | 0.00 | - | 1 | 14 | 24.95% |
| UNH260116P00370000 | 2024-04-25 1:54PM EDT | 370.00 | 13.86 | 14.05 | 15.10 | 0.00 | - | 2 | 39 | 24.49% |
| UNH260116P00380000 | 2024-04-26 9:54AM EDT | 380.00 | 15.20 | 15.75 | 16.85 | 0.00 | - | 3 | 18 | 23.96% |
| UNH260116P00390000 | 2024-04-25 1:57PM EDT | 390.00 | 16.60 | 17.65 | 18.65 | 0.00 | - | 6 | 47 | 23.38% |
| UNH260116P00400000 | 2024-05-01 12:45PM EDT | 400.00 | 20.20 | 19.70 | 20.95 | -0.60 | -2.88% | 1 | 332 | 22.98% |
| UNH260116P00410000 | 2024-04-16 10:45AM EDT | 410.00 | 27.50 | 22.00 | 23.30 | 0.00 | - | 4 | 320 | 22.50% |
| UNH260116P00420000 | 2024-04-25 11:12AM EDT | 420.00 | 23.65 | 24.45 | 25.80 | 0.00 | - | 3 | 264 | 22.00% |
| UNH260116P00430000 | 2024-04-25 11:12AM EDT | 430.00 | 26.25 | 27.10 | 28.50 | 0.00 | - | 3 | 94 | 21.50% |
| UNH260116P00440000 | 2024-04-25 11:12AM EDT | 440.00 | 29.05 | 30.00 | 31.50 | 0.00 | - | 3 | 135 | 21.04% |
| UNH260116P00450000 | 2024-04-25 11:12AM EDT | 450.00 | 31.95 | 33.05 | 34.55 | 0.00 | - | 3 | 103 | 20.49% |
| UNH260116P00460000 | 2024-04-25 11:12AM EDT | 460.00 | 35.15 | 36.35 | 37.80 | 0.00 | - | 3 | 102 | 19.92% |
| UNH260116P00470000 | 2024-04-26 1:36PM EDT | 470.00 | 37.00 | 39.95 | 41.40 | 0.00 | - | 7 | 1,032 | 19.39% |
| UNH260116P00480000 | 2024-04-25 11:12AM EDT | 480.00 | 42.20 | 42.80 | 45.25 | 0.00 | - | 3 | 852 | 18.85% |
| UNH260116P00490000 | 2024-04-29 1:17PM EDT | 490.00 | 46.96 | 47.75 | 49.45 | 0.00 | - | 1 | 212 | 18.33% |
| UNH260116P00500000 | 2024-04-26 9:30AM EDT | 500.00 | 50.30 | 52.30 | 54.00 | 0.00 | - | 1 | 288 | 17.82% |
| UNH260116P00510000 | 2024-03-01 3:17PM EDT | 510.00 | 59.95 | 52.20 | 56.85 | 0.00 | - | 2 | 22 | 16.51% |
| UNH260116P00520000 | 2024-04-16 10:42AM EDT | 520.00 | 73.33 | 62.05 | 64.60 | 0.00 | - | 1 | 29 | 17.00% |
| UNH260116P00530000 | 2024-04-29 1:35PM EDT | 530.00 | 66.20 | 67.80 | 69.55 | 0.00 | - | 28 | 31 | 16.23% |
| UNH260116P00540000 | 2024-04-18 2:51PM EDT | 540.00 | 70.65 | 71.75 | 76.05 | 0.00 | - | 3 | 26 | 15.94% |
| UNH260116P00550000 | 2024-04-19 9:33AM EDT | 550.00 | 75.70 | 78.45 | 82.15 | 0.00 | - | 10 | 577 | 15.31% |
| UNH260116P00560000 | 2024-04-17 12:30PM EDT | 560.00 | 89.62 | 86.30 | 89.70 | 0.00 | - | 9 | 96 | 15.18% |
| UNH260116P00570000 | 2024-04-23 3:21PM EDT | 570.00 | 93.79 | 89.00 | 96.15 | 0.00 | - | 7 | 33 | 14.32% |
| UNH260116P00580000 | 2024-04-03 10:34AM EDT | 580.00 | 122.20 | 98.80 | 104.00 | 0.00 | - | 45 | 77 | 13.98% |
| UNH260116P00590000 | 2024-04-02 12:44PM EDT | 590.00 | 138.80 | 108.05 | 112.80 | 0.00 | - | 20 | 101 | 14.05% |
| UNH260116P00600000 | 2024-04-23 12:03PM EDT | 600.00 | 115.25 | 116.00 | 122.45 | 0.00 | - | 18 | 52 | 14.59% |
| UNH260116P00610000 | 2024-01-29 1:25PM EDT | 610.00 | 111.05 | 112.00 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| UNH260116P00620000 | 2024-01-29 1:25PM EDT | 620.00 | 119.05 | 120.00 | 127.60 | 0.00 | - | - | 0 | 0.00% |
| UNH260116P00800000 | 2024-03-01 11:46AM EDT | 800.00 | 321.00 | 300.00 | 310.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.