UNH - UnitedHealth Group Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH190920C001400002019-09-12 3:24PM EDT140.0090.9591.0594.000.00-20299.51%
UNH190920C001450002019-09-16 12:12AM EDT145.0085.4185.9588.950.00---279.49%
UNH190920C001500002019-09-12 3:25PM EDT150.0080.9981.1084.000.00-90264.84%
UNH190920C001550002019-06-07 11:09AM EDT155.0067.0091.6593.700.00--1546.78%
UNH190920C001600002019-09-12 3:26PM EDT160.0070.9370.9074.400.00-120247.36%
UNH190920C001650002019-09-12 3:26PM EDT165.0065.9366.1568.800.00-40208.20%
UNH190920C001700002019-09-12 3:27PM EDT170.0060.3461.0063.650.00-40186.91%
UNH190920C001750002019-09-12 3:27PM EDT175.0055.3556.0558.550.00-90168.36%
UNH190920C001800002019-09-12 3:27PM EDT180.0050.4051.2053.150.00-503134.77%
UNH190920C001850002019-09-12 3:28PM EDT185.0045.3946.2048.350.00-142132.72%
UNH190920C001900002019-09-17 2:10PM EDT190.0041.8441.1043.60+1.44+3.56%11129.49%
UNH190920C001950002019-09-12 3:27PM EDT195.0035.4036.2039.250.00-300134.42%
UNH190920C002000002019-09-17 11:20AM EDT200.0032.6931.3033.45+2.34+7.71%22298.34%
UNH190920C002100002019-09-17 3:12PM EDT210.0022.7022.2023.00-2.37-9.45%1254557.62%
UNH190920C002150002019-09-17 3:00PM EDT215.0017.5016.5518.00-2.90-14.22%499946.68%
UNH190920C002200002019-09-17 1:09PM EDT220.0011.7912.1013.10-3.51-22.94%513638.62%
UNH190920C002225002019-09-13 10:00AM EDT222.5013.0610.0010.500.00-39529.93%
UNH190920C002250002019-09-17 9:41AM EDT225.008.507.658.05-1.26-12.91%1433825.34%
UNH190920C002275002019-09-17 1:07PM EDT227.505.105.605.70-2.50-32.89%15130421.88%
UNH190920C002300002019-09-17 2:45PM EDT230.003.553.603.70-1.70-32.38%1991,49921.00%
UNH190920C002325002019-09-17 3:14PM EDT232.502.102.142.22-1.50-41.67%1,0121,02521.49%
UNH190920C002350002019-09-17 3:00PM EDT235.001.061.101.17-1.09-50.70%9732,24321.53%
UNH190920C002375002019-09-17 3:14PM EDT237.500.510.520.55-0.64-55.65%6381,22421.73%
UNH190920C002400002019-09-17 3:10PM EDT240.000.240.220.25-0.33-57.89%8064,67822.41%
UNH190920C002425002019-09-17 2:49PM EDT242.500.110.090.14-0.20-64.52%2491,56824.41%
UNH190920C002450002019-09-17 2:48PM EDT245.000.060.040.08-0.08-57.14%1082,60826.27%
UNH190920C002475002019-09-17 2:13PM EDT247.500.030.010.08-0.05-62.50%444130.47%
UNH190920C002500002019-09-17 1:40PM EDT250.000.030.010.06+0.02+200.00%224,48233.11%
UNH190920C002525002019-09-13 12:36PM EDT252.500.080.000.100.00-59440.04%
UNH190920C002550002019-09-13 9:30AM EDT255.000.010.000.100.00-111143.95%
UNH190920C002575002019-09-13 12:36PM EDT257.500.040.000.090.00-82947.07%
UNH190920C002600002019-09-17 2:56PM EDT260.000.020.010.020.00-24,56641.80%
UNH190920C002625002019-09-16 9:36AM EDT262.500.090.000.090.00-23654.49%
UNH190920C002650002019-09-16 1:58PM EDT265.000.030.000.090.00-456453.13%
UNH190920C002675002019-08-23 11:50AM EDT267.500.050.000.090.00-12256.25%
UNH190920C002700002019-09-16 2:00PM EDT270.000.010.010.010.00-13,99750.78%
UNH190920C002750002019-09-11 11:26AM EDT275.000.050.000.090.00-1466.02%
UNH190920C002800002019-09-16 2:00PM EDT280.000.010.000.020.00-22,97661.72%
UNH190920C002900002019-09-13 11:41AM EDT290.000.010.000.010.00-111,77768.75%
UNH190920C003000002019-08-29 9:52AM EDT300.000.020.000.020.00-51,04581.25%
UNH190920C003100002019-08-30 1:22PM EDT310.000.030.000.030.00-137195.31%
UNH190920C003200002019-09-11 3:20PM EDT320.000.030.000.090.00-2149116.02%
UNH190920C003300002019-07-23 10:53AM EDT330.000.050.000.090.00-3176125.78%
UNH190920C003400002019-07-18 11:51AM EDT340.000.020.010.090.00-117136.72%
UNH190920C003500002019-06-07 11:24AM EDT350.000.040.000.100.00-1020145.70%
UNH190920C003600002019-06-07 11:24AM EDT360.000.090.000.090.00--1153.13%
UNH190920C003800002019-06-07 11:24AM EDT380.000.060.000.090.00-200169.53%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH190920P001400002019-09-13 3:50PM EDT140.000.010.000.040.00-589170.31%
UNH190920P001450002019-08-07 11:41AM EDT145.000.070.000.090.00-2262172.66%
UNH190920P001500002019-05-22 11:40AM EDT150.000.290.010.230.00-184180.47%
UNH190920P001550002019-08-06 10:35AM EDT155.000.080.000.090.00-141150.00%
UNH190920P001600002019-08-28 9:33AM EDT160.000.040.000.020.00-1146120.31%
UNH190920P001650002019-08-27 1:00PM EDT165.000.040.000.030.00-163115.63%
UNH190920P001700002019-09-06 10:29AM EDT170.000.030.000.010.00-648996.88%
UNH190920P001750002019-09-09 11:09AM EDT175.000.040.000.020.00-1018093.75%
UNH190920P001800002019-09-06 2:03PM EDT180.000.010.000.010.00-439979.69%
UNH190920P001850002019-09-16 12:30PM EDT185.000.010.000.090.00-133289.45%
UNH190920P001900002019-09-09 1:40PM EDT190.000.030.010.020.00-1771471.09%
UNH190920P001950002019-09-11 2:57PM EDT195.000.030.000.050.00-126366.41%
UNH190920P002000002019-09-16 3:54PM EDT200.000.020.000.100.00-301,55062.70%
UNH190920P002050002019-09-11 10:46AM EDT205.000.090.010.100.00-815454.30%
UNH190920P002075002019-09-11 10:07AM EDT207.500.10-0.100.00--454.30%
UNH190920P002100002019-09-17 2:40PM EDT210.000.030.000.040.00-481,79243.36%
UNH190920P002125002019-09-16 9:47AM EDT212.500.030.000.110.00-15045.31%
UNH190920P002150002019-09-17 2:55PM EDT215.000.060.000.14+0.01+20.00%458242.09%
UNH190920P002175002019-09-17 12:27PM EDT217.500.050.030.06-0.09-64.29%2718932.03%
UNH190920P002200002019-09-17 3:02PM EDT220.000.080.060.10-0.02-20.00%716,26229.88%
UNH190920P002225002019-09-17 2:48PM EDT222.500.130.110.16-0.07-35.00%881,05327.34%
UNH190920P002250002019-09-17 3:16PM EDT225.000.240.240.25+0.01+4.35%1911,12724.37%
UNH190920P002275002019-09-17 3:06PM EDT227.500.540.480.52+0.07+14.89%1701,34523.19%
UNH190920P002300002019-09-17 3:16PM EDT230.001.051.041.07+0.23+28.05%3465,99422.53%
UNH190920P002325002019-09-17 2:48PM EDT232.502.111.992.03+0.49+30.25%19798722.22%
UNH190920P002350002019-09-17 2:11PM EDT235.004.003.353.50+1.29+47.60%16740022.53%
UNH190920P002375002019-09-17 2:25PM EDT237.506.075.255.55+1.83+43.16%6020825.42%
UNH190920P002400002019-09-17 3:13PM EDT240.007.607.407.65+1.60+26.67%1232,69425.83%
UNH190920P002425002019-09-16 9:30AM EDT242.5010.109.8510.250.00-15033.74%
UNH190920P002450002019-09-16 3:38PM EDT245.0010.6012.3012.700.00-8613938.38%
UNH190920P002475002019-09-16 1:45PM EDT247.5013.2314.6016.400.00-3950.29%
UNH190920P002500002019-09-17 2:39PM EDT250.0017.8017.1019.05+2.78+18.51%41,12057.47%
UNH190920P002525002019-08-22 2:13PM EDT252.5020.1519.5021.350.00--159.67%
UNH190920P002550002019-08-22 2:05PM EDT255.0022.1521.6523.850.00--160.30%
UNH190920P002575002019-09-09 1:20PM EDT257.5027.5424.4026.400.00-11169.24%
UNH190920P002600002019-09-16 12:19PM EDT260.0026.3527.0028.350.00-2477167.43%
UNH190920P002700002019-09-17 10:35AM EDT270.0037.9237.2038.95-1.55-3.93%925497.61%
UNH190920P002800002019-09-11 12:36PM EDT280.0049.1346.7548.750.00-51104.00%
UNH190920P002900002019-08-05 10:38AM EDT290.0043.6559.1060.600.00-24174.02%
UNH190920P003000002019-07-17 1:47PM EDT300.0033.7052.6557.100.00-110.00%
UNH190920P003100002019-06-17 12:00AM EDT310.0058.5644.2545.650.00-100.00%
UNH190920P003700002019-07-11 9:34AM EDT370.00119.70119.30123.900.00--00.00%
UNH190920P003800002019-08-06 10:16AM EDT380.00135.30148.85151.100.00-21310.01%