UNH - UnitedHealth Group Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH180126C002100002018-01-19 10:06AM EST210.0033.0032.3533.90+9.50+40.43%1170.00%
UNH180126C002125002017-12-29 11:55PM EST212.5011.519.9511.750.00-300.00%
UNH180126C002175002018-01-16 2:47PM EST217.5016.5023.4527.250.00-5062.50%
UNH180126C002200002018-01-22 10:48AM EST220.0022.2221.3025.500.00-62980.27%
UNH180126C002225002018-01-22 9:43AM EST222.5020.1918.7522.700.00-33566.89%
UNH180126C002250002018-01-23 9:30AM EST225.0017.9316.5518.95-0.54-2.92%21790.00%
UNH180126C002275002018-01-22 1:15PM EST227.5015.6914.3517.150.00-13537.50%
UNH180126C002300002018-01-23 9:43AM EST230.0012.5011.3515.10-0.20-1.57%29546.41%
UNH180126C002325002018-01-23 9:30AM EST232.5010.369.0012.85-0.21-1.99%246745.07%
UNH180126C002350002018-01-23 9:43AM EST235.007.607.109.55+0.50+7.04%413117.19%
UNH180126C002375002018-01-23 9:46AM EST237.505.755.206.40-0.39-6.35%13690.00%
UNH180126C002400002018-01-23 9:32AM EST240.004.153.604.25+0.35+9.21%13970.00%
UNH180126C002425002018-01-23 9:37AM EST242.502.281.912.29-0.08-3.39%61319.33%
UNH180126C002450002018-01-23 9:52AM EST245.000.950.791.14+0.01+1.06%84683113.33%
UNH180126C002475002018-01-22 3:55PM EST247.500.400.250.470.00-6913314.72%
UNH180126C002500002018-01-22 11:13AM EST250.000.100.030.330.00-2017918.99%
UNH180126C002525002018-01-19 11:53PM EST252.500.060.000.190.00-45621.39%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH180126P001850002018-01-16 9:32AM EST185.000.050.000.100.00-4126107.03%
UNH180126P001875002018-01-11 1:28PM EST187.500.210.000.410.00-175175123.63%
UNH180126P001900002017-12-22 11:51PM EST190.000.440.191.050.00-55143.46%
UNH180126P002000002018-01-16 10:15AM EST200.000.070.000.070.00-303676.56%
UNH180126P002025002017-12-29 3:59PM EST202.501.430.501.06+0.36+33.64%520118.80%
UNH180126P002050002018-01-16 9:30AM EST205.000.470.000.130.00-14773.44%
UNH180126P002075002018-01-18 12:50PM EST207.500.040.000.150.00-59770.31%
UNH180126P002100002018-01-16 2:43PM EST210.000.080.000.160.00-436466.41%
UNH180126P002125002018-01-18 12:13PM EST212.500.090.000.180.00-11663.09%
UNH180126P002150002018-01-22 12:58PM EST215.000.030.000.140.00-128556.45%
UNH180126P002175002018-01-22 11:30AM EST217.500.050.000.130.00-26151.37%
UNH180126P002200002018-01-19 1:20PM EST220.000.060.000.13-0.03-33.33%35552.34%
UNH180126P002225002018-01-19 9:33AM EST222.500.190.030.09+0.11+137.50%23244.82%
UNH180126P002250002018-01-22 12:25PM EST225.000.050.000.320.00-23850.98%
UNH180126P002275002018-01-22 10:08AM EST227.500.140.000.390.00-2212547.71%
UNH180126P002300002018-01-22 3:59PM EST230.000.090.070.430.00-16021643.12%
UNH180126P002325002018-01-23 9:52AM EST232.500.150.060.48+0.01+7.14%115738.40%
UNH180126P002350002018-01-22 3:11PM EST235.000.210.110.600.00-4813334.62%
UNH180126P002375002018-01-22 3:59PM EST237.500.320.240.370.00-768524.05%
UNH180126P002400002018-01-23 9:30AM EST240.000.780.560.80+0.17+27.87%142223.93%
UNH180126P002425002018-01-23 9:52AM EST242.501.451.241.52-0.05-3.33%115023.60%
UNH180126P002450002018-01-23 9:49AM EST245.002.822.572.99+0.17+6.42%323426.89%
UNH180126P002475002018-01-19 11:53PM EST247.505.604.354.900.00-5531.13%
UNH180126P002550002018-01-22 10:47AM EST255.0013.5011.1513.450.00-10053.39%