Bulletin
Investor Alert

New York Markets Open in:

UnitedHealth Group Inc.

NYS: UNH

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 20, 2021, 9:27 a.m.

UNH
/zigman2/quotes/210453738/composite

$

425.75

Change

+1.37 +0.32%

Volume

Volume 1,536

Real time quotes

/zigman2/quotes/210453738/composite

Previous close

$ 424.38

$ 424.38

Change

-0.24 -0.06%

Day low

Day high

$423.40

$427.82

Open

52 week low

52 week high

$299.60

$433.50

Open

OPTION CHAIN FOR UNITEDHEALTH GROUP INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 228.00 230.35 195.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 222.70 225.15 200.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 218.45 220.05 205.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 212.85 215.35 210.00 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 207.85 210.45 215.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 202.65 205.15 220.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 198.65 200.00 225.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 193.15 195.10 230.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 188.05 190.05 235.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 182.75 185.45 240.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 178.00 180.20 245.00 quote 0.00 0.00 0.00 0.00 1.26
quote 0.00 0.00 0.00 172.60 175.30 250.00 quote 0.00 0.00 0.00 0.00 1.26
quote 0.00 0.00 0.00 168.00 170.05 255.00 quote 0.00 0.00 0.00 0.00 1.26
quote 0.00 0.00 0.00 163.00 165.15 260.00 quote 0.00 0.00 0.00 0.00 0.94
quote 0.00 0.00 0.00 158.65 160.15 265.00 quote 0.01 0.00 0.00 0.00 0.59 121.00
quote 0.00 0.00 0.00 152.95 154.90 270.00 quote 0.01 0.00 0.00 0.00 0.01 100.00
quote 0.00 0.00 0.00 147.45 150.40 275.00 quote 0.01 0.00 0.00 0.00 0.02 395.00
quote 0.00 0.00 0.00 143.15 145.40 280.00 quote 0.05 0.00 0.00 0.00 0.40 65.00
quote 0.00 0.00 0.00 137.65 140.20 285.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 133.45 134.90 290.00 quote 0.04 0.00 0.00 0.00 1.27 3.00
quote 0.00 0.00 0.00 127.85 130.30 295.00 quote 0.06 0.00 0.00 0.00 1.27 12.00
quote 0.00 0.00 0.00 122.90 125.00 300.00 quote 0.05 0.00 0.00 0.00 1.27 9.00
quote 0.00 0.00 0.00 118.30 121.15 305.00 quote 0.70 0.00 0.00 0.00 1.27 9.00
quote 0.00 0.00 0.00 113.20 115.25 310.00 quote 0.40 0.00 0.00 0.00 1.27 42.00
quote 0.00 0.00 0.00 108.20 110.40 315.00 quote 0.02 0.00 8.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 103.10 105.50 320.00 quote 1.06 0.00 0.00 0.00 1.98 1.00
quote 0.00 0.00 0.00 98.25 100.25 325.00 quote 0.01 -0.67 4.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 92.55 95.50 330.00 quote 0.15 0.00 0.00 0.00 1.27 3.00
quote 0.00 0.00 0.00 88.00 90.15 335.00 quote 0.03 -0.77 4.00 0.00 1.27 12.00
quote 67.20 0.00 0.00 83.00 85.35 1.00 340.00 quote 0.01 -0.01 4.00 0.01 0.04 66.00
quote 0.00 0.00 0.00 78.40 80.45 345.00 quote 0.04 -1.41 37.00 0.00 0.05 41.00
quote 77.00 0.00 5.00 73.35 75.10 5.00 350.00 quote 0.04 -0.01 75.00 0.00 0.52 107.00
quote 50.45 0.00 0.00 68.35 70.05 12.00 355.00 quote 0.05 -0.26 1.00 0.01 0.52 4.00
quote 65.00 0.00 0.00 63.10 65.35 22.00 360.00 quote 0.06 -0.09 1.00 0.00 1.81 32.00
quote 0.00 0.00 0.00 57.75 60.20 365.00 quote 0.40 0.25 2.00 0.00 0.51 41.00
quote 59.50 22.21 1.00 53.60 55.65 1.00 370.00 quote 0.42 0.29 2.00 0.00 0.34 71.00
quote 0.00 0.00 0.00 51.00 52.75 372.50 quote 0.20 0.00 0.00 0.00 0.50 1.00
quote 36.01 0.00 0.00 47.75 50.30 2.00 375.00 quote 0.10 -0.05 17.00 0.00 0.09 111.00
quote 0.00 0.00 0.00 45.25 47.85 377.50 quote 0.15 -0.06 12.00 0.02 0.32 13.00
quote 45.60 -1.70 1.00 42.95 45.45 9.00 380.00 quote 0.08 -0.08 23.00 0.02 0.10 326.00
quote 0.00 0.00 0.00 40.95 42.75 382.50 quote 0.06 -0.12 3.00 0.04 0.13 559.00
quote 19.35 0.00 0.00 38.15 40.00 11.00 385.00 quote 0.14 0.00 13.00 0.05 0.15 221.00
quote 40.23 0.18 2.00 35.25 37.55 3.00 387.50 quote 0.21 -0.02 1.00 0.06 0.44 10.00
quote 38.00 5.51 1.00 33.55 35.25 46.00 390.00 quote 0.26 0.09 1.00 0.07 0.18 480.00
quote 34.69 -0.83 2.00 30.50 32.45 106.00 392.50 quote 0.16 -0.26 2.00 0.08 0.46 31.00
quote 34.41 3.93 33.00 28.80 30.10 49.00 395.00 quote 0.08 -0.15 3.00 0.12 0.25 250.00
quote 27.99 0.00 0.00 26.15 28.20 133.00 397.50 quote 0.34 0.04 76.00 0.08 0.40 90.00
quote 26.00 -3.85 1.00 22.95 25.20 81.00 400.00 quote 0.18 -0.14 26.00 0.17 0.63 402.00
quote 22.50 -3.66 1.00 21.15 23.05 39.00 402.50 quote 0.36 0.02 6.00 0.14 0.42 49.00
quote 21.22 -2.21 4.00 18.45 20.25 128.00 405.00 quote 0.30 -0.15 12.00 0.24 0.48 69.00
quote 16.93 -4.67 2.00 16.30 18.65 51.00 407.50 quote 0.36 -0.15 50.00 0.30 0.47 88.00
quote 14.81 -1.19 5.00 13.45 15.80 192.00 410.00 quote 0.47 -0.16 16.00 0.39 0.65 135.00
quote 15.08 -0.09 10.00 11.40 12.75 37.00 412.50 quote 0.69 -0.10 29.00 0.51 0.66 231.00
quote 10.83 0.33 107.00 9.85 10.45 412.00 415.00 quote 0.81 -0.19 57.00 0.66 0.88 165.00
quote 5.75 -1.65 111.00 5.65 6.15 311.00 420.00 quote 1.57 -0.08 153.00 1.12 1.63 367.00
424.38 Current price as of 10/19/2021 04:00:02 PM
quote 2.25 -1.15 120.00 2.20 2.73 469.00 425.00 quote 3.25 -0.20 76.00 2.96 3.30 222.00
quote 0.90 -0.61 924.00 0.91 0.95 1,009 430.00 quote 4.50 -1.50 6.00 5.90 7.70 91.00
quote 0.35 -0.27 137.00 0.32 0.39 1,235 435.00 quote 11.00 2.96 5.00 10.10 11.55 41.00
quote 0.16 -0.13 181.00 0.07 0.24 387.00 440.00 quote 12.25 -1.05 14.00 15.00 16.40 12.00
quote 0.09 -0.08 2.00 0.12 0.13 180.00 445.00 quote 16.16 0.00 1.00 20.00 22.50 1.00
quote 0.09 -0.02 62.00 0.06 0.13 198.00 450.00 quote 0.00 0.00 0.00 24.80 27.40
quote 0.22 0.07 6.00 0.04 0.48 17.00 455.00 quote 0.00 0.00 0.00 29.40 32.60
quote 0.20 -0.10 86.00 0.02 0.36 105.00 460.00 quote 0.00 0.00 0.00 34.65 37.25
quote 0.08 0.04 1.00 0.02 0.32 172.00 465.00 quote 0.00 0.00 0.00 39.15 41.90
quote 0.04 0.01 6.00 0.06 0.20 15.00 470.00 quote 0.00 0.00 0.00 44.70 46.75
quote 0.10 -0.33 8.00 0.00 1.27 9.00 475.00 quote 0.00 0.00 0.00 49.65 52.40
quote 0.01 0.00 14.00 0.00 0.03 12.00 480.00 quote 0.00 0.00 0.00 54.80 56.75
quote 0.01 0.00 0.00 0.00 0.87 3.00 485.00 quote 0.00 0.00 0.00 59.00 62.65
quote 0.15 0.00 0.00 0.00 0.88 3.00 490.00 quote 0.00 0.00 0.00 65.00 67.40
quote 0.68 0.00 1.00 0.00 0.87 1.00 495.00 quote 0.00 0.00 0.00 69.90 71.45
quote 0.10 0.00 0.00 0.00 0.02 57.00 500.00 quote 0.00 0.00 0.00 74.95 76.80
quote 0.00 0.00 0.00 0.00 0.01 510.00 quote 0.00 0.00 0.00 84.05 87.60
quote 0.00 0.00 0.00 0.00 0.01 520.00 quote 100.95 0.00 0.00 94.15 97.65
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 228.25 230.15 195.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 223.30 225.25 200.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 217.70 220.40 205.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 213.20 215.45 210.00 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 208.30 210.10 215.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 203.35 205.60 220.00 quote 0.15 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 198.45 200.40 225.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 192.75 195.30 230.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 187.80 190.65 235.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 182.70 185.20 240.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 177.80 180.80 245.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 172.80 175.35 250.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 167.60 170.30 255.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 162.75 165.45 260.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 157.60 160.30 265.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 152.60 155.35 270.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 147.70 150.10 275.00 quote 0.20 0.00 0.00 0.00 1.27 2.00
quote 0.00 0.00 0.00 142.70 146.00 280.00 quote 0.50 0.00 0.00 0.00 1.27 2.00
quote 0.00 0.00 0.00 137.75 140.60 285.00 quote 0.12 0.00 0.00 0.00 0.24 12.00
quote 0.00 0.00 0.00 132.75 135.15 290.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 128.40 130.40 295.00 quote 0.64 0.00 0.00 0.00 1.28 10.00
quote 0.00 0.00 0.00 122.90 126.10 300.00 quote 0.05 -1.03 93.00 0.01 0.05 94.00
quote 0.00 0.00 0.00 117.90 120.50 305.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 112.75 115.95 310.00 quote 0.05 0.00 10.00 0.01 0.06 10.00
quote 0.00 0.00 0.00 108.25 110.10 315.00 quote 0.04 0.00 20.00 0.01 0.06 20.00
quote 0.00 0.00 0.00 103.35 105.15 320.00 quote 0.05 -0.65 102.00 0.01 0.07 119.00
quote 0.00 0.00 0.00 97.95 100.70 325.00 quote 0.05 -1.56 50.00 0.03 0.07 55.00
quote 0.00 0.00 0.00 93.30 95.45 330.00 quote 0.09 -1.12 2.00 0.02 0.09 6.00
quote 86.14 0.00 0.00 87.60 90.90 5.00 335.00 quote 0.07 0.00 2.00 0.05 0.21 2.00
quote 81.14 0.00 0.00 82.65 85.45 5.00 340.00 quote 0.10 -0.05 6.00 0.06 0.56 24.00
quote 0.00 0.00 0.00 78.75 81.15 345.00 quote 1.79 0.00 0.00 0.07 0.71 16.00
quote 0.00 0.00 0.00 73.65 76.20 350.00 quote 0.71 0.46 49.00 0.12 0.40 101.00
quote 0.00 0.00 0.00 67.90 71.25 355.00 quote 1.19 0.00 0.00 0.12 0.29 14.00
quote 0.00 0.00 0.00 63.25 65.70 360.00 quote 0.22 -0.03 23.00 0.17 0.28 133.00
quote 44.50 0.00 0.00 58.70 60.30 5.00 365.00 quote 0.33 -0.29 1.00 0.18 0.32 14.00
quote 46.50 0.00 0.00 53.65 55.35 5.00 370.00 quote 0.28 -0.03 3.00 0.24 0.30 45.00
quote 19.60 0.00 0.00 47.95 50.75 1.00 375.00 quote 0.54 -0.29 5.00 0.26 0.82 28.00
quote 17.56 0.00 0.00 43.70 45.55 6.00 380.00 quote 0.39 -0.05 11.00 0.16 0.82 50.00
quote 0.00 0.00 0.00 0.00 0.00 382.50 quote 0.00 0.00 0.00 0.00 0.00 900.00
quote 23.67 0.00 0.00 38.30 40.55 10.00 385.00 quote 0.40 -0.02 2.00 0.26 0.60 369.00
quote 0.00 0.00 0.00 0.00 0.00 387.50 quote 0.00 0.00 0.00 0.00 0.00
quote 31.11 0.00 0.00 33.45 36.45 14.00 390.00 quote 0.45 -0.09 2.00 0.37 0.79 206.00
quote 0.00 0.00 0.00 0.00 0.00 392.50 quote 0.00 0.00 0.00 0.00 0.00
quote 29.20 0.85 5.00 29.35 31.30 41.00 395.00 quote 0.65 -0.35 6.00 0.42 0.87 95.00
quote 0.00 0.00 0.00 0.00 0.00 397.50 quote 0.00 0.00 0.00 0.00 0.00
quote 27.81 -0.83 1.00 23.30 25.90 85.00 400.00 quote 0.68 -0.04 7.00 0.52 1.53 50.00
quote 0.00 0.00 0.00 0.00 0.00 402.50 quote 0.00 0.00 0.00 0.00 0.00 14.00
quote 23.64 5.64 15.00 19.00 21.80 63.00 405.00 quote 0.85 -0.17 21.00 0.75 1.00 82.00
quote 0.00 0.00 0.00 0.00 0.00 4.00 407.50 quote 0.00 0.00 0.00 0.00 0.00 21.00
quote 16.55 -2.55 24.00 14.30 17.10 83.00 410.00 quote 1.15 -0.17 44.00 1.12 1.29 108.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 412.50 quote 0.00 0.00 0.00 0.00 0.00 38.00
quote 10.75 -2.50 1.00 11.05 11.85 140.00 415.00 quote 1.78 -0.17 7.00 1.68 2.37 45.00
quote 0.00 0.00 0.00 0.00 0.00 9.00 417.50 quote 0.00 0.00 0.00 0.00 0.00 45.00
quote 7.05 -1.05 20.00 7.25 7.70 183.00 420.00 quote 3.22 0.04 1.00 2.87 3.20 72.00
quote 0.00 0.00 0.00 0.00 0.00 19.00 422.50 quote 0.00 0.00 0.00 0.00 0.00 72.00
424.38 Current price as of 10/19/2021 04:00:02 PM
quote 4.15 -0.90 47.00 4.20 4.60 566.00 425.00 quote 5.02 0.37 11.00 4.80 5.25 70.00
quote 0.00 0.00 0.00 0.00 0.00 115.00 427.50 quote 0.00 0.00 0.00 0.00 0.00 62.00
quote 2.19 -0.81 59.00 2.08 2.71 170.00 430.00 quote 8.15 1.75 3.00 7.55 8.15 6.00
quote 1.05 -0.47 98.00 1.04 1.26 404.00 435.00 quote 10.22 -5.27 4.00 10.30 13.40 6.00
quote 0.52 -0.22 203.00 0.28 1.26 992.00 440.00 quote 34.81 0.00 0.00 14.70 17.20 2.00
quote 0.24 -0.18 2.00 0.23 0.43 113.00 445.00 quote 39.06 0.00 0.00 19.35 22.35 2.00
quote 0.45 0.10 13.00 0.05 0.59 18.00 450.00 quote 0.00 0.00 0.00 24.25 27.00
quote 0.30 -0.58 5.00 0.02 0.30 10.00 455.00 quote 0.00 0.00 0.00 29.30 31.95
quote 0.70 0.48 12.00 0.00 0.75 27.00 460.00 quote 0.00 0.00 0.00 34.60 37.50
quote 1.16 0.00 0.00 0.00 0.39 1.00 465.00 quote 0.00 0.00 0.00 39.85 42.00
quote 0.15 -1.07 3.00 0.00 1.31 4.00 470.00 quote 0.00 0.00 0.00 44.95 47.50
quote 0.00 0.00 0.00 0.00 1.30 475.00 quote 0.00 0.00 0.00 49.80 52.30
quote 0.88 0.87 6.00 0.00 1.30 20.00 480.00 quote 0.00 0.00 0.00 54.10 56.90
quote 0.37 0.00 0.00 0.00 1.30 485.00 quote 0.00 0.00 0.00 59.15 62.20
quote 0.12 0.00 4.00 0.00 1.29 4.00 490.00 quote 0.00 0.00 0.00 64.10 66.80
quote 0.00 0.00 0.00 0.00 1.29 495.00 quote 0.00 0.00 0.00 69.50 72.55
quote 0.10 0.00 2.00 0.00 1.29 2.00 500.00 quote 0.00 0.00 0.00 74.80 77.55
quote 0.00 0.00 0.00 0.00 1.29 510.00 quote 0.00 0.00 0.00 84.85 87.05

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/207505872/composite DISH+1.05%
  • /zigman2/quotes/204151124/composite CURE-1.23%
  • /zigman2/quotes/214908404/composite GFL+1.15%
  • /zigman2/quotes/204236046/composite DUST+1.32%
  • /zigman2/quotes/200683073/composite FRC+0.90%
X
Powered by StockTwits
Link to MarketWatch's Slice.