Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

UnitedHealth Group Incorporated (UNH)

Time to buy UNH?
418.64
-5.61
(-1.32%)
At close: April 25 at 4:00:01 PM EDT
418.48
-0.16
(-0.04%)
After hours: April 25 at 8:00:00 PM EDT
Time to buy UNH?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNH250502C00385000 4/24/2025 11:27 AM 385 42.40 32.10 36.70 0.00 0.00% 1 6 67.38%
UNH250502C00390000 4/25/2025 12:59 PM 390 29.90 28.20 31.30 -6.10 -16.94% 5 26 57.42%
UNH250502C00395000 4/23/2025 1:18 PM 395 41.05 23.95 27.20 0.00 0.00% 2 7 56.73%
UNH250502C00400000 4/25/2025 2:52 PM 400 20.75 19.95 22.85 -9.08 -30.44% 64 39 53.20%
UNH250502C00410000 4/25/2025 3:47 PM 410 13.56 12.65 13.80 -6.65 -32.90% 327 15 41.60%
UNH250502C00415000 4/25/2025 3:39 PM 415 10.05 9.60 10.80 -8.65 -46.26% 925 22 41.57%
UNH250502C00420000 4/25/2025 3:57 PM 420 7.20 7.00 7.75 -4.65 -39.24% 1,052 116 39.22%
UNH250502C00425000 4/25/2025 3:59 PM 425 5.40 4.90 5.50 -3.65 -40.33% 1,561 413 38.45%
UNH250502C00430000 4/25/2025 3:59 PM 430 3.30 3.35 3.55 -3.80 -53.52% 2,711 690 36.76%
UNH250502C00435000 4/25/2025 3:59 PM 435 2.37 2.09 2.58 -2.33 -49.57% 615 591 38.14%
UNH250502C00440000 4/25/2025 3:59 PM 440 1.58 1.46 1.74 -1.82 -53.53% 1,379 549 38.51%
UNH250502C00445000 4/25/2025 3:42 PM 445 1.20 1.01 1.28 -1.20 -50.00% 583 511 40.14%
UNH250502C00450000 4/25/2025 3:58 PM 450 0.82 0.75 0.90 -0.87 -51.48% 1,610 1,010 41.16%
UNH250502C00455000 4/25/2025 3:56 PM 455 0.67 0.55 0.74 -0.44 -39.64% 232 368 43.73%
UNH250502C00460000 4/25/2025 3:53 PM 460 0.50 0.40 0.56 -0.39 -43.82% 892 724 45.26%
UNH250502C00465000 4/25/2025 3:53 PM 465 0.39 0.28 0.49 -0.23 -37.10% 49 307 48.02%
UNH250502C00470000 4/25/2025 3:50 PM 470 0.30 0.22 0.29 -0.24 -44.44% 339 596 47.27%
UNH250502C00475000 4/25/2025 3:34 PM 475 0.26 0.11 0.35 -0.19 -42.22% 376 638 52.44%
UNH250502C00480000 4/25/2025 3:26 PM 480 0.23 0.15 0.35 -0.16 -41.03% 268 523 53.03%
UNH250502C00485000 4/25/2025 12:56 PM 485 0.17 0.12 0.38 -0.28 -62.22% 18 358 56.35%
UNH250502C00490000 4/25/2025 3:58 PM 490 0.18 0.10 0.28 -0.17 -48.57% 405 198 57.23%
UNH250502C00495000 4/24/2025 12:26 PM 495 0.18 0.06 0.80 -0.12 -40.00% 26 183 68.41%
UNH250502C00500000 4/25/2025 3:47 PM 500 0.11 0.11 0.15 -0.09 -45.00% 407 1,000 60.25%
UNH250502C00505000 4/25/2025 3:52 PM 505 0.10 0.00 1.12 -0.16 -61.54% 2 202 78.47%
UNH250502C00510000 4/25/2025 1:21 PM 510 0.12 0.00 0.15 -0.03 -20.00% 1 375 61.72%
UNH250502C00515000 4/24/2025 10:59 AM 515 0.11 0.00 0.20 0.00 0.00% 3 54 66.60%
UNH250502C00520000 4/24/2025 3:09 PM 520 0.07 0.00 0.50 0.00 0.00% 8 170 78.03%
UNH250502C00525000 4/24/2025 10:00 AM 525 0.05 0.00 0.50 -0.05 -50.00% 26 91 80.96%
UNH250502C00530000 4/25/2025 11:39 AM 530 0.06 0.00 0.31 -0.04 -40.00% 4 63 78.71%
UNH250502C00535000 4/17/2025 3:57 PM 535 0.70 0.00 0.30 0.00 0.00% 2 4 81.05%
UNH250502C00540000 4/24/2025 11:00 AM 540 0.04 0.00 0.18 0.00 0.00% 3 42 78.71%
UNH250502C00545000 4/24/2025 1:17 PM 545 0.27 0.00 1.45 0.00 0.00% 1 19 108.11%
UNH250502C00550000 4/25/2025 1:10 PM 550 0.03 0.03 0.10 -0.04 -57.14% 48 259 80.86%
UNH250502C00555000 4/17/2025 1:10 PM 555 0.61 0.00 0.54 0.00 0.00% 8 35 98.44%
UNH250502C00560000 4/25/2025 1:23 PM 560 0.04 0.02 0.04 0.02 100.00% 9 186 79.30%
UNH250502C00565000 4/24/2025 11:06 AM 565 0.05 0.01 0.46 0.00 0.00% 1 21 101.86%
UNH250502C00570000 4/17/2025 1:36 PM 570 0.35 0.00 0.73 0.00 0.00% 3 34 110.74%
UNH250502C00572500 4/17/2025 9:40 AM 572.5 2.48 0.00 1.15 0.00 0.00% 5 5 119.78%
UNH250502C00575000 4/25/2025 12:43 PM 575 0.04 0.01 0.05 -0.35 -89.74% 3 19 85.55%
UNH250502C00577500 4/17/2025 10:21 AM 577.5 1.57 0.00 0.20 0.00 0.00% 1 2 97.66%
UNH250502C00580000 4/24/2025 11:56 AM 580 0.53 0.01 0.50 0.00 0.00% 8 118 110.55%
UNH250502C00582500 4/17/2025 10:40 AM 582.5 0.31 0.00 0.50 0.00 0.00% 4 5 111.52%
UNH250502C00585000 4/25/2025 12:33 PM 585 0.04 0.01 0.05 0.02 100.00% 7 58 89.84%
UNH250502C00587500 4/22/2025 11:44 AM 587.5 0.03 0.00 2.18 0.00 0.00% 12 17 141.80%
UNH250502C00590000 4/21/2025 2:49 PM 590 0.05 0.00 2.28 0.00 0.00% 2 68 144.34%
UNH250502C00592500 4/17/2025 3:08 PM 592.5 0.38 0.00 2.67 0.00 0.00% 4 55 149.85%
UNH250502C00595000 4/23/2025 11:45 AM 595 0.05 0.00 0.05 0.00 0.00% 1 94 92.19%
UNH250502C00600000 4/24/2025 12:39 PM 600 0.01 0.01 0.02 0.00 0.00% 102 203 90.63%
UNH250502C00605000 4/22/2025 2:50 PM 605 0.05 0.00 2.82 0.00 0.00% 1 11 158.50%
UNH250502C00610000 4/24/2025 11:56 AM 610 0.01 0.00 0.30 0.00 0.00% 8 88 117.19%
UNH250502C00615000 4/17/2025 9:31 AM 615 3.73 0.00 2.82 0.00 0.00% 2 43 164.01%
UNH250502C00620000 4/23/2025 1:44 PM 620 0.02 0.00 0.02 0.00 0.00% 1 163 95.31%
UNH250502C00625000 4/17/2025 1:27 PM 625 0.01 0.00 2.82 0.00 0.00% 8 20 169.43%
UNH250502C00630000 4/23/2025 10:36 AM 630 0.93 0.00 2.32 0.00 0.00% 1 44 166.46%
UNH250502C00635000 4/17/2025 9:35 AM 635 0.10 0.00 2.38 0.00 0.00% 2 9 169.78%
UNH250502C00640000 4/25/2025 10:33 AM 640 0.02 0.00 0.03 0.01 100.00% 127 272 104.69%
UNH250502C00645000 4/17/2025 1:36 PM 645 0.17 0.00 0.31 0.00 0.00% 22 55 132.62%
UNH250502C00650000 4/22/2025 2:34 PM 650 0.01 0.00 0.01 -0.04 -80.00% 5 45 98.44%
UNH250502C00655000 4/16/2025 12:26 PM 655 1.40 0.00 1.00 0.00 0.00% 7 8 157.91%
UNH250502C00660000 4/17/2025 10:26 AM 660 0.05 0.00 3.10 0.00 0.00% 5 25 190.53%
UNH250502C00665000 4/17/2025 12:55 PM 665 0.04 0.00 2.47 0.00 0.00% 1 2 185.79%
UNH250502C00675000 4/23/2025 1:43 PM 675 0.01 0.00 0.30 0.00 0.00% 5 32 144.14%
UNH250502C00695000 4/21/2025 3:17 PM 695 0.02 0.00 0.80 0.00 0.00% 1 2 170.12%
UNH250502C00700000 4/25/2025 10:51 AM 700 0.05 0.00 0.15 -0.02 -28.57% 5 42 142.97%
UNH250502C00705000 4/3/2025 3:07 PM 705 0.24 0.00 1.59 0.00 0.00% 1 2 191.11%
UNH250502C00710000 4/15/2025 3:07 PM 710 0.28 0.00 1.87 0.00 0.00% 2 6 197.90%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
UNH250502P00280000 4/21/2025 10:59 AM 280 0.09 0.00 0.05 0.00 0.00% 51 35 107.81%
UNH250502P00300000 4/25/2025 3:50 PM 300 0.21 0.00 0.10 0.16 320.00% 16 19 96.88%
UNH250502P00310000 4/25/2025 3:50 PM 310 0.24 0.00 0.58 0.10 71.43% 4 4 109.38%
UNH250502P00320000 4/25/2025 3:17 PM 320 0.05 0.01 0.19 -0.01 -16.67% 10 102 86.13%
UNH250502P00350000 4/25/2025 3:26 PM 350 0.12 0.00 0.20 -0.07 -36.84% 50 47 60.06%
UNH250502P00355000 4/25/2025 1:08 PM 355 0.20 0.00 0.48 -0.26 -56.52% 20 6 63.18%
UNH250502P00365000 4/25/2025 3:30 PM 365 0.31 0.07 0.66 -0.12 -27.91% 15 71 57.81%
UNH250502P00370000 4/25/2025 3:49 PM 370 0.34 0.31 0.40 0.03 9.68% 115 59 52.73%
UNH250502P00375000 4/25/2025 3:36 PM 375 0.47 0.40 0.47 0.04 9.30% 323 52 50.54%
UNH250502P00380000 4/25/2025 3:58 PM 380 0.60 0.50 0.76 0.15 33.33% 342 351 50.44%
UNH250502P00385000 4/25/2025 3:41 PM 385 0.76 0.53 0.95 -0.02 -2.56% 173 326 47.56%
UNH250502P00390000 4/25/2025 3:45 PM 390 1.05 0.91 1.16 0.03 2.94% 614 568 44.24%
UNH250502P00395000 4/25/2025 3:56 PM 395 1.40 1.27 1.79 -0.04 -2.78% 301 149 43.90%
UNH250502P00400000 4/25/2025 3:59 PM 400 2.20 2.02 2.32 0.59 36.65% 1,059 753 41.16%
UNH250502P00405000 4/25/2025 3:58 PM 405 3.03 2.90 3.30 0.52 20.72% 257 556 39.98%
UNH250502P00410000 4/25/2025 3:59 PM 410 4.40 3.95 4.75 0.70 18.92% 397 214 39.50%
UNH250502P00415000 4/25/2025 3:58 PM 415 6.12 5.85 6.40 1.42 30.21% 345 312 37.95%
UNH250502P00420000 4/25/2025 3:58 PM 420 7.50 7.55 9.00 1.45 23.97% 309 403 38.72%
UNH250502P00425000 4/25/2025 3:58 PM 425 10.95 9.65 11.95 2.05 23.03% 178 202 38.89%
UNH250502P00430000 4/25/2025 3:56 PM 430 14.68 12.95 15.90 3.06 26.33% 113 286 42.02%
UNH250502P00435000 4/25/2025 3:45 PM 435 19.12 17.80 20.40 5.02 35.60% 27 78 46.74%
UNH250502P00440000 4/25/2025 3:48 PM 440 23.40 22.10 24.60 5.40 30.00% 35 156 48.72%
UNH250502P00445000 4/25/2025 12:30 PM 445 29.29 26.45 29.35 6.89 30.76% 22 200 53.26%
UNH250502P00450000 4/25/2025 12:10 PM 450 35.66 30.60 33.55 9.17 34.62% 16 288 53.13%
UNH250502P00455000 4/25/2025 3:36 PM 455 37.04 35.45 38.20 6.85 22.69% 53 199 55.42%
UNH250502P00460000 4/25/2025 3:06 PM 460 42.13 40.30 43.65 6.64 18.71% 121 98 64.40%
UNH250502P00465000 4/25/2025 2:34 PM 465 46.58 44.45 48.75 15.89 51.78% 9 62 70.28%
UNH250502P00470000 4/25/2025 1:53 PM 470 51.70 50.25 53.15 6.89 15.38% 9 136 69.36%
UNH250502P00475000 4/22/2025 2:31 PM 475 53.45 55.00 58.40 0.00 0.00% 10 47 52.20%
UNH250502P00480000 4/25/2025 11:25 AM 480 66.99 60.20 64.35 13.66 25.61% 7 23 67.09%
UNH250502P00485000 4/25/2025 11:13 AM 485 70.05 63.65 69.75 11.31 19.25% 1 30 59.18%
UNH250502P00490000 4/23/2025 9:34 AM 490 63.11 69.65 74.10 0.00 0.00% 1 7 67.09%
UNH250502P00495000 4/24/2025 3:17 PM 495 71.27 74.40 78.75 0.00 0.00% 61 8 61.47%
UNH250502P00500000 4/25/2025 2:58 PM 500 82.00 79.00 83.80 6.16 8.12% 3 238 52.73%
UNH250502P00505000 4/24/2025 3:28 PM 505 78.40 83.75 89.10 0.00 0.00% 370 1 58.20%
UNH250502P00510000 4/24/2025 3:20 PM 510 84.30 88.80 94.10 0.00 0.00% 27 0 63.09%
UNH250502P00515000 4/22/2025 3:53 PM 515 87.92 93.10 99.10 0.00 0.00% 5 0 117.90%
UNH250502P00520000 4/25/2025 3:24 PM 520 98.70 99.00 104.00 1.35 1.39% 1 1 72.27%
UNH250502P00525000 4/23/2025 2:42 PM 525 96.65 104.10 109.00 0.00 0.00% 1 0 78.03%
UNH250502P00530000 4/21/2025 12:41 PM 530 97.89 108.50 114.05 0.00 0.00% 5 0 129.00%
UNH250502P00535000 4/17/2025 9:35 AM 535 52.65 113.50 119.10 0.00 0.00% 24 0 133.35%
UNH250502P00540000 4/25/2025 10:05 AM 540 124.47 118.55 124.05 12.17 10.84% 2 2 136.45%
UNH250502P00545000 4/25/2025 12:07 PM 545 130.45 123.50 129.00 6.00 4.82% 1 4 139.48%
UNH250502P00550000 4/24/2025 3:26 PM 550 127.80 128.40 134.10 0.00 0.00% 5 1 144.26%
UNH250502P00555000 4/17/2025 10:41 AM 555 93.75 133.50 139.10 0.00 0.00% 23 0 147.78%
UNH250502P00560000 4/24/2025 3:26 PM 560 137.90 139.25 143.85 0.00 0.00% 7 0 96.68%
UNH250502P00565000 4/24/2025 3:38 PM 565 141.75 143.15 149.10 0.00 0.00% 12 0 154.66%
UNH250502P00570000 4/24/2025 3:53 PM 570 151.52 148.95 154.10 6.00 4.12% 1 2 99.90%
UNH250502P00572500 4/24/2025 3:53 PM 572.5 154.04 151.50 156.60 6.00 4.05% 1 0 102.93%
UNH250502P00575000 4/24/2025 3:28 PM 575 149.91 154.25 158.45 0.00 0.00% 246 0 152.32%
UNH250502P00580000 4/21/2025 3:53 PM 580 152.11 158.10 164.10 0.00 0.00% 1 0 164.62%
UNH250502P00582500 4/24/2025 3:57 PM 582.5 157.44 161.55 166.60 0.00 0.00% 3 0 109.47%
UNH250502P00585000 4/24/2025 3:57 PM 585 159.80 163.45 169.05 0.00 0.00% 3 0 167.19%
UNH250502P00587500 4/24/2025 3:57 PM 587.5 162.47 166.05 171.60 0.00 0.00% 6 0 169.46%
UNH250502P00590000 4/21/2025 3:59 PM 590 163.54 168.10 174.05 0.00 0.00% 3 0 170.39%
UNH250502P00592500 4/14/2025 1:00 PM 592.5 24.55 171.10 176.60 0.00 0.00% - 0 172.63%
UNH250502P00595000 4/21/2025 3:59 PM 595 168.91 173.75 179.10 0.00 0.00% 2 0 101.17%
UNH250502P00600000 4/21/2025 3:54 PM 600 172.14 178.15 183.95 0.00 0.00% 3 0 175.20%
UNH250502P00605000 4/21/2025 3:53 PM 605 177.50 183.00 189.20 0.00 0.00% 1 0 181.74%
UNH250502P00610000 4/21/2025 3:53 PM 610 182.51 188.95 194.10 0.00 0.00% 1 0 118.56%
UNH250502P00615000 4/21/2025 9:30 AM 615 162.25 193.75 199.10 0.00 0.00% 2 0 109.38%
UNH250502P00620000 4/21/2025 3:59 PM 620 193.56 198.95 204.10 0.00 0.00% 9 0 123.05%
UNH250502P00630000 4/10/2025 3:39 PM 630 42.00 209.10 214.10 0.00 0.00% - 0 133.11%
UNH250502P00635000 4/14/2025 9:52 AM 635 47.20 213.45 219.10 0.00 0.00% - 0 197.97%
UNH250502P00650000 4/17/2025 3:55 PM 650 196.64 228.85 234.05 0.00 0.00% 4 0 127.34%

Related Tickers

HUM Humana Inc.
264.40
-1.28%
 
CVS CVS Health Corporation
65.32
-0.91%
 
ELV Elevance Health, Inc.
421.68
-1.66%
 
CI The Cigna Group
335.36
-0.10%
 
CNC Centene Corporation
57.69
-6.32%
 
MOH Molina Healthcare, Inc.
314.51
+0.22%
 
OSCR Oscar Health, Inc.
12.23
+1.66%
 
CLOV Clover Health Investments, Corp.
3.4300
-1.15%
 
ALHC Alignment Healthcare, Inc.
17.52
-2.88%
 
PGNY Progyny, Inc.
22.76
-0.61%