UNH - UnitedHealth Group Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH200228C002300002020-01-31 11:57AM EST230.0045.9347.3050.400.00-1071.09%
UNH200228C002450002020-02-19 3:10PM EST245.0060.6832.3535.900.00--064.45%
UNH200228C002600002020-02-19 3:10PM EST260.0020.7019.8020.70-25.05-54.75%2058.40%
UNH200228C002675002020-02-24 1:10PM EST267.5012.7513.1513.50+1.45+12.83%13049.63%
UNH200228C002700002020-02-24 10:22AM EST270.0012.0011.2011.50-19.95-62.44%15047.94%
UNH200228C002725002020-02-24 1:41PM EST272.508.909.259.55-19.66-68.84%45045.75%
UNH200228C002750002020-02-24 11:38AM EST275.008.657.507.80-20.50-70.33%25044.21%
UNH200228C002775002020-02-24 1:47PM EST277.505.905.906.20-18.30-75.62%176042.65%
UNH200228C002800002020-02-24 1:48PM EST280.004.804.604.90-15.30-76.12%207042.09%
UNH200228C002825002020-02-24 1:48PM EST282.503.553.353.65-15.34-81.21%2,884040.49%
UNH200228C002850002020-02-24 1:48PM EST285.002.552.392.68-13.75-84.36%1,981039.60%
UNH200228C002875002020-02-24 1:48PM EST287.501.741.641.91-12.36-87.66%160038.86%
UNH200228C002900002020-02-24 1:43PM EST290.001.111.131.42-11.32-91.07%326039.33%
UNH200228C002925002020-02-24 1:20PM EST292.500.840.740.95-10.16-92.36%121038.60%
UNH200228C002950002020-02-24 1:41PM EST295.000.500.490.62-8.40-94.38%114038.06%
UNH200228C002975002020-02-24 1:44PM EST297.500.360.340.43-6.34-94.63%113038.43%
UNH200228C003000002020-02-24 1:42PM EST300.000.250.220.30-4.91-95.16%271038.97%
UNH200228C003025002020-02-24 12:58PM EST302.500.180.150.22-3.47-95.07%187039.89%
UNH200228C003050002020-02-24 1:04PM EST305.000.140.130.16-2.29-94.24%143040.72%
UNH200228C003075002020-02-24 1:12PM EST307.500.100.070.14-1.57-94.01%190042.87%
UNH200228C003100002020-02-24 1:29PM EST310.000.080.070.09-1.01-92.66%316042.77%
UNH200228C003125002020-02-24 12:22PM EST312.500.060.020.08-0.67-91.78%26044.73%
UNH200228C003150002020-02-24 12:01PM EST315.000.040.020.07-0.38-90.48%127046.48%
UNH200228C003175002020-02-24 1:14PM EST317.500.040.010.06-0.20-83.33%18048.24%
UNH200228C003200002020-02-24 1:19PM EST320.000.060.000.11-0.08-57.14%3050.00%
UNH200228C003225002020-02-24 1:19PM EST322.500.030.000.05-0.07-70.00%1051.95%
UNH200228C003250002020-02-24 1:14PM EST325.000.010.000.05-0.03-75.00%1050.00%
UNH200228C003275002020-02-20 9:30AM EST327.500.040.000.10-0.10-71.43%8056.64%
UNH200228C003300002020-02-19 11:31AM EST330.000.070.000.050.00-5054.69%
UNH200228C003350002020-02-12 2:07PM EST335.000.120.000.050.00-10058.98%
UNH200228C003400002020-02-24 1:22PM EST340.000.01-0.01-0.07-87.50%1057.81%
UNH200228C003500002020-02-21 9:31AM EST350.000.05-0.030.00---72.66%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH200228P002150002020-02-24 10:42AM EST215.000.050.000.08-0.19-79.17%90086.33%
UNH200228P002200002020-02-24 12:44PM EST220.000.050.000.10-0.05-50.00%3081.64%
UNH200228P002250002020-02-19 10:29AM EST225.000.060.000.10+0.02+50.00%10074.61%
UNH200228P002300002020-02-24 1:45PM EST230.000.100.050.13+0.07+233.33%23072.85%
UNH200228P002350002020-02-24 12:36PM EST235.000.170.070.16+0.01+6.25%19067.97%
UNH200228P002400002020-02-24 1:46PM EST240.000.180.110.20+0.13+260.00%45063.38%
UNH200228P002450002020-02-24 12:42PM EST245.000.200.110.26+0.06+42.86%12057.52%
UNH200228P002475002020-02-24 12:22PM EST247.500.240.180.29-0.13-35.14%4055.96%
UNH200228P002500002020-02-24 1:46PM EST250.000.270.240.38+0.24+800.00%53054.79%
UNH200228P002525002020-02-24 1:07PM EST252.500.420.310.43+0.22+110.00%17052.54%
UNH200228P002550002020-02-24 1:43PM EST255.000.600.410.52+0.38+172.73%11050.78%
UNH200228P002575002020-02-24 11:44AM EST257.500.570.520.67+0.53+1,325.00%13050.73%
UNH200228P002600002020-02-24 1:47PM EST260.000.800.710.84+0.75+1,500.00%182049.02%
UNH200228P002625002020-02-24 1:24PM EST262.501.100.931.19+1.04+1,733.34%53049.19%
UNH200228P002650002020-02-24 1:28PM EST265.001.361.221.36+1.30+2,166.67%235045.97%
UNH200228P002675002020-02-24 12:30PM EST267.501.791.521.65+1.72+2,457.14%85043.63%
UNH200228P002700002020-02-24 1:44PM EST270.002.371.952.12+2.26+2,054.55%249042.26%
UNH200228P002725002020-02-24 1:39PM EST272.502.992.542.77+2.84+1,893.33%77041.42%
UNH200228P002750002020-02-24 1:45PM EST275.003.753.203.45+3.56+1,873.68%407039.59%
UNH200228P002775002020-02-24 1:45PM EST277.504.804.154.50+4.55+1,820.00%100039.37%
UNH200228P002800002020-02-24 1:32PM EST280.006.055.255.55+5.74+1,851.61%414037.67%
UNH200228P002825002020-02-24 1:19PM EST282.507.076.607.00+6.62+1,471.11%71037.51%
UNH200228P002850002020-02-24 1:36PM EST285.008.928.108.50+8.33+1,411.86%53036.12%
UNH200228P002875002020-02-24 12:32PM EST287.5010.849.6510.10+10.02+1,221.95%32033.58%
UNH200228P002900002020-02-24 1:18PM EST290.0013.2511.6012.10+12.25+1,225.00%158032.98%
UNH200228P002925002020-02-24 1:48PM EST292.5014.2413.9014.30+12.77+868.71%126033.18%
UNH200228P002950002020-02-24 1:41PM EST295.0017.0015.8516.60+15.15+818.92%163033.50%
UNH200228P002975002020-02-24 1:41PM EST297.5019.5018.4518.95+16.97+670.75%153033.40%
UNH200228P003000002020-02-24 1:47PM EST300.0021.0020.8521.70+17.50+500.00%150043.12%
UNH200228P003025002020-02-24 12:09PM EST302.5023.4623.0024.00+18.70+392.86%19041.70%
UNH200228P003050002020-02-24 9:52AM EST305.0024.2525.6526.30+18.05+291.13%18036.23%
UNH200228P003075002020-02-21 3:41PM EST307.5027.4027.9030.45+19.65+253.55%4053.22%
UNH200228P003100002020-02-24 1:19PM EST310.0032.4930.5033.15+22.84+236.68%3060.25%
UNH200228P003125002020-02-13 10:48AM EST312.5012.3031.3535.450.00--083.52%
UNH200228P003150002020-02-19 10:51AM EST315.0015.0633.8038.000.00-1088.23%