UNH - UnitedHealth Group Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH171215C001200002017-11-29 3:49PM EST120.00103.07100.80105.15+37.38+56.90%780431.64%
UNH171215C001300002017-07-24 2:34PM EST130.0060.5076.9078.300.00-300.00%
UNH171215C001350002017-11-29 3:48PM EST135.0087.8785.7090.00+44.27+101.54%65352.93%
UNH171215C001400002017-10-06 11:56AM EST140.0059.5067.1567.950.00-110.00%
UNH171215C001450002017-11-29 3:48PM EST145.0077.9575.9080.05+21.26+37.50%1312313.18%
UNH171215C001500002017-11-29 3:48PM EST150.0073.0170.6574.90+40.56+124.99%43285.45%
UNH171215C001550002017-11-29 3:49PM EST155.0067.9965.9070.15+23.68+53.44%3535277.34%
UNH171215C001600002017-11-29 3:49PM EST160.0063.0661.1565.00+11.82+23.07%2116251.47%
UNH171215C001650002017-12-13 9:47AM EST165.0056.4056.6059.70+0.75+1.35%3186219.63%
UNH171215C001700002017-12-07 10:53AM EST170.0049.1347.7051.90-3.67-6.95%140.00%
UNH171215C001750002017-12-07 3:32PM EST175.0044.0044.5046.35-4.25-8.81%350.00%
UNH171215C001800002017-12-13 9:52AM EST180.0044.0041.6045.05+2.45+5.90%222180.22%
UNH171215C001850002017-12-12 12:41PM EST185.0036.8536.6540.400.00-137172.95%
UNH171215C001900002017-12-08 1:26PM EST190.0034.4033.6034.40+6.37+22.73%220105.18%
UNH171215C001950002017-12-11 1:29PM EST195.0027.6026.7029.550.00-10115113.09%
UNH171215C001975002017-11-29 3:49PM EST197.5025.5523.5527.45+11.17+77.68%56116.41%
UNH171215C002000002017-12-13 9:41AM EST200.0022.4221.5025.50-0.13-0.58%184120.70%
UNH171215C002025002017-12-08 9:30AM EST202.5018.1717.1521.30-3.83-17.41%4459.67%
UNH171215C002050002017-11-29 1:54PM EST205.0017.8716.2019.90+9.47+112.74%61489.36%
UNH171215C002075002017-12-05 3:50PM EST207.5013.0010.6014.90-4.00-23.53%1570.00%
UNH171215C002100002017-12-13 9:41AM EST210.0012.5211.9014.85-0.15-1.18%12,16170.78%
UNH171215C002125002017-12-12 9:58AM EST212.5011.189.3012.200.00-130358.89%
UNH171215C002150002017-12-12 11:04AM EST215.007.476.959.600.00-662648.05%
UNH171215C002175002017-12-12 11:18AM EST217.504.705.307.300.00-105642.24%
UNH171215C002200002017-12-13 10:01AM EST220.004.043.604.70+0.89+28.25%364,90630.62%
UNH171215C002225002017-12-13 9:34AM EST222.501.431.862.61-0.20-12.27%151724.56%
UNH171215C002250002017-12-12 2:07PM EST225.000.600.611.030.00-671,30219.92%
UNH171215C002275002017-12-13 9:39AM EST227.500.250.130.40-0.05-16.67%193120.36%
UNH171215C002300002017-12-13 9:47AM EST230.000.180.000.36+0.08+80.00%133,48727.25%
UNH171215C002325002017-12-12 2:56PM EST232.500.090.040.280.00-2813032.08%
UNH171215C002350002017-12-11 3:38PM EST235.000.030.000.100.00-120930.96%
UNH171215C002375002017-12-11 12:24PM EST237.500.050.050.240.00-101743.02%
UNH171215C002400002017-12-04 12:33PM EST240.000.240.020.20+0.20+500.00%103746.97%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH171215P001100002017-11-20 2:26PM EST110.000.030.000.030.00-1221262.50%
UNH171215P001150002017-12-04 11:48AM EST115.000.010.000.01-0.04-80.00%1483225.00%
UNH171215P001200002017-10-17 9:13AM EST120.000.020.000.100.00-1265260.94%
UNH171215P001250002017-12-07 12:41PM EST125.000.010.000.10-0.05-83.33%14257244.53%
UNH171215P001300002017-12-07 12:41PM EST130.000.010.000.10-0.03-75.00%1058229.69%
UNH171215P001350002017-10-23 9:30AM EST135.000.050.000.110.00-2116217.19%
UNH171215P001400002017-10-24 2:25PM EST140.000.050.000.140.00-1817207.81%
UNH171215P001450002017-11-27 11:55AM EST145.000.060.000.10+0.01+20.00%10146186.72%
UNH171215P001500002017-11-27 1:17PM EST150.000.060.000.07-0.05-45.45%42141166.41%
UNH171215P001550002017-12-12 12:08PM EST155.000.010.000.080.00-18106156.25%
UNH171215P001600002017-12-06 11:54AM EST160.000.050.000.10-0.08-61.54%1079147.66%
UNH171215P001650002017-11-28 3:50PM EST165.000.100.000.33-0.10-50.00%47253157.81%
UNH171215P001700002017-12-11 1:15PM EST170.000.040.000.070.00-12412117.97%
UNH171215P001750002017-12-12 9:31AM EST175.000.050.000.070.00-1716107.03%
UNH171215P001800002017-12-11 1:35PM EST180.000.050.000.070.00-558696.09%
UNH171215P001825002017-12-13 10:04AM EST182.500.050.000.100.00-4494.14%
UNH171215P001850002017-12-12 12:41PM EST185.000.050.000.070.00-3985485.16%
UNH171215P001875002017-11-24 12:48PM EST187.500.350.160.650.00-2525115.33%
UNH171215P001900002017-12-12 2:53PM EST190.000.010.000.100.00-487077.34%
UNH171215P001925002017-11-27 5:30PM EST192.500.330.180.470.00-10096.78%
UNH171215P001950002017-12-12 12:37PM EST195.000.100.000.120.00-5252268.16%
UNH171215P001975002017-11-30 1:09PM EST197.500.250.060.500.00-22680.66%
UNH171215P002000002017-12-13 9:51AM EST200.000.050.000.25-0.05-50.00%52,03563.87%
UNH171215P002025002017-12-04 10:09AM EST202.500.320.190.45-0.15-31.91%23969.04%
UNH171215P002050002017-12-12 12:15PM EST205.000.130.000.450.00-111,40657.81%
UNH171215P002075002017-12-11 3:53PM EST207.500.150.000.640.00-1014155.27%
UNH171215P002100002017-12-12 2:06PM EST210.000.130.050.750.00-732,22251.03%
UNH171215P002125002017-12-12 2:06PM EST212.500.190.100.310.00-12285140.92%
UNH171215P002150002017-12-13 10:01AM EST215.000.300.000.47+0.10+50.00%1532037.89%
UNH171215P002175002017-12-13 10:01AM EST217.500.400.230.63-0.13-24.53%1526733.11%
UNH171215P002200002017-12-13 10:09AM EST220.000.410.260.56-0.59-59.00%1,2662,39022.90%
UNH171215P002225002017-12-13 9:38AM EST222.501.520.711.27-0.74-32.74%189622.14%
UNH171215P002250002017-12-13 10:09AM EST225.002.211.922.52-1.25-36.13%2395521.73%
UNH171215P002275002017-12-13 9:30AM EST227.505.903.504.65+1.54+35.32%104427.12%
UNH171215P002300002017-12-06 1:09PM EST230.0010.568.1512.05+5.86+124.68%5678.44%
UNH171215P002325002017-12-11 3:39PM EST232.5010.117.7511.100.00-7067.87%