UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH171020C001500002017-10-18 9:30AM EDT150.0054.350.000.000.00-100.00%
UNH171020C001550002017-10-17 12:09PM EDT155.0048.700.000.000.00-200.00%
UNH171020C001600002017-10-18 11:33AM EDT160.0046.660.000.000.00-300.00%
UNH171020C001650002017-10-17 10:06AM EDT165.0038.000.000.000.00-300.00%
UNH171020C001700002017-10-17 10:16AM EDT170.0033.300.000.000.00-500.00%
UNH171020C001750002017-10-17 9:54AM EDT175.0026.500.000.000.00-100.00%
UNH171020C001800002017-10-18 3:59PM EDT180.0025.300.000.000.00-1200.00%
UNH171020C001825002017-10-16 5:22PM EDT182.5010.150.000.000.00-400.00%
UNH171020C001850002017-10-18 3:59PM EDT185.0020.330.000.000.00-300.00%
UNH171020C001875002017-10-18 3:14PM EDT187.5018.000.000.000.00-100.00%
UNH171020C001900002017-10-18 3:29PM EDT190.0015.550.000.000.00-1600.00%
UNH171020C001925002017-10-18 12:52PM EDT192.5013.410.000.000.00-50400.00%
UNH171020C001950002017-10-18 3:18PM EDT195.0010.700.000.000.00-3400.00%
UNH171020C001975002017-10-18 2:34PM EDT197.507.350.000.000.00-41000.00%
UNH171020C002000002017-10-18 3:58PM EDT200.005.530.000.000.00-19400.00%
UNH171020C002025002017-10-18 3:58PM EDT202.503.170.000.000.00-12100.00%
UNH171020C002050002017-10-18 3:58PM EDT205.001.120.000.000.00-49400.00%
UNH171020C002075002017-10-18 3:52PM EDT207.500.200.000.000.00-53203.13%
UNH171020C002100002017-10-18 3:16PM EDT210.000.050.000.000.00-16206.25%
UNH171020C002125002017-10-17 10:00AM EDT212.500.050.000.000.00-3012.50%
UNH171020C002150002017-10-06 11:45PM EDT215.000.120.020.130.00-505038.57%
UNH171020C002175002017-10-06 11:45PM EDT217.500.080.000.070.00-16016041.21%
UNH171020C002200002017-10-17 9:52AM EDT220.000.050.000.000.00-3025.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH171020P001500002017-10-16 2:51PM EDT150.000.040.000.10-0.07-63.64%3259171.88%
UNH171020P001550002017-10-16 2:46PM EDT155.000.040.000.17-0.07-63.64%1471166.41%
UNH171020P001600002017-10-17 10:07AM EDT160.000.010.000.000.00-3050.00%
UNH171020P001650002017-10-13 11:27AM EDT165.000.080.010.57+0.03+60.00%9121161.13%
UNH171020P001700002017-10-17 1:03PM EDT170.000.010.000.000.00-17050.00%
UNH171020P001725002017-10-09 3:54PM EDT172.500.100.020.890.00-348145.41%
UNH171020P001750002017-10-18 11:17AM EDT175.000.020.000.000.00-70050.00%
UNH171020P001775002017-10-17 3:34PM EDT177.500.020.000.000.00-127050.00%
UNH171020P001800002017-10-18 3:47PM EDT180.000.020.000.000.00-29050.00%
UNH171020P001825002017-10-18 12:21PM EDT182.500.040.000.000.00-11025.00%
UNH171020P001850002017-10-18 2:41PM EDT185.000.050.000.000.00-32025.00%
UNH171020P001875002017-10-18 3:56PM EDT187.500.040.000.000.00-45025.00%
UNH171020P001900002017-10-18 3:56PM EDT190.000.070.000.000.00-101025.00%
UNH171020P001925002017-10-18 2:18PM EDT192.500.070.000.000.00-62025.00%
UNH171020P001950002017-10-18 2:36PM EDT195.000.050.000.000.00-39012.50%
UNH171020P001975002017-10-18 11:25AM EDT197.500.060.000.000.00-39012.50%
UNH171020P002000002017-10-18 3:26PM EDT200.000.120.000.000.00-6106.25%
UNH171020P002025002017-10-18 3:58PM EDT202.500.250.000.000.00-13806.25%
UNH171020P002050002017-10-18 3:53PM EDT205.000.900.000.000.00-1,07400.39%
UNH171020P002075002017-10-18 2:08PM EDT207.502.850.000.000.00-19100.00%
UNH171020P002100002017-10-18 11:18AM EDT210.003.940.000.000.00-500.00%
UNH171020P002150002017-09-22 11:51PM EDT215.0018.900.000.000.00-800.00%
UNH171020P002175002017-09-22 11:51PM EDT217.5024.150.000.000.00-28400.00%
UNH171020P002400002017-10-19 5:40AM EDT240.0033.400.000.000.00-100.00%
UNH171020P002500002017-10-19 5:40AM EDT250.0045.220.000.000.00-100.00%