U.S. Markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
193.03-2.18 (-1.12%)
At close: 4:00PM EDT
People also watch
AETHUMCIUTXCVS
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH170929C001500002017-08-25 11:47PM EDT150.0044.0243.2545.900.00-11167.14%
UNH170929C001600002017-09-15 11:57PM EDT160.0039.9136.5540.550.00-44210.16%
UNH170929C001750002017-09-22 10:05AM EDT175.0018.5016.4520.65-2.27-10.93%1161.33%
UNH170929C001800002017-09-01 11:48PM EDT180.0019.7019.1020.400.00-20139.60%
UNH170929C001850002017-09-20 1:57PM EDT185.0011.087.859.900.00-2355.18%
UNH170929C001875002017-09-22 11:31AM EDT187.504.905.607.70-2.88-37.02%5049.44%
UNH170929C001900002017-09-22 3:52PM EDT190.004.323.455.65-1.86-30.10%624144.19%
UNH170929C001925002017-09-22 3:55PM EDT192.502.802.613.20-1.37-32.85%35817232.52%
UNH170929C001950002017-09-22 3:57PM EDT195.001.601.411.75-0.88-35.48%35579528.91%
UNH170929C001975002017-09-22 3:57PM EDT197.501.020.301.75-0.15-12.82%5824138.89%
UNH170929C002000002017-09-22 3:55PM EDT200.000.450.200.66-0.15-25.00%15849331.69%
UNH170929C002025002017-09-22 3:52PM EDT202.500.360.010.66+0.04+12.50%4416338.55%
UNH170929C002050002017-09-22 1:52PM EDT205.000.180.000.39+0.05+38.46%3423338.82%
UNH170929C002075002017-09-13 11:39AM EDT207.500.120.030.140.00-12935.65%
UNH170929C002100002017-09-13 1:43PM EDT210.000.050.000.120.00-25639.16%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH170929P001500002017-09-22 11:51PM EDT150.000.060.000.100.00-1090.23%
UNH170929P001550002017-09-22 11:51PM EDT155.000.060.000.210.00-3387.89%
UNH170929P001600002017-09-22 11:51PM EDT160.000.080.000.370.00-3383.89%
UNH170929P001625002017-08-11 5:07PM EDT162.500.500.220.520.00-1188.67%
UNH170929P001650002017-09-22 12:26PM EDT165.000.110.000.53+0.08+266.67%41076.95%
UNH170929P001675002017-09-19 12:16PM EDT167.500.100.000.610.00-36072.85%
UNH170929P001700002017-09-22 2:58PM EDT170.000.320.000.63+0.22+220.00%138866.99%
UNH170929P001725002017-09-19 11:40AM EDT172.500.120.000.670.00-599761.57%
UNH170929P001750002017-09-22 2:58PM EDT175.000.390.000.74+0.23+143.75%268356.49%
UNH170929P001775002017-09-22 1:24PM EDT177.500.360.020.75+0.11+44.00%436650.49%
UNH170929P001800002017-09-22 2:55PM EDT180.000.480.020.90+0.41+585.71%212056.10%
UNH170929P001825002017-09-22 2:55PM EDT182.500.640.031.06-0.06-8.57%155451.27%
UNH170929P001850002017-09-22 2:27PM EDT185.000.610.231.25+0.22+56.41%7316946.05%
UNH170929P001875002017-09-22 3:49PM EDT187.501.000.121.85+0.60+150.00%7842745.31%
UNH170929P001900002017-09-22 3:55PM EDT190.001.671.261.74+0.88+111.39%9212,34633.74%
UNH170929P001925002017-09-22 3:25PM EDT192.502.252.112.64+1.10+95.65%15737832.20%
UNH170929P001950002017-09-22 3:15PM EDT195.003.532.434.50+1.41+66.51%5668937.82%
UNH170929P001975002017-09-22 2:08PM EDT197.505.454.306.40+1.98+57.06%20416541.11%
UNH170929P002000002017-09-22 2:19PM EDT200.007.076.408.40+1.85+35.44%593143.41%
UNH170929P002025002017-09-20 2:12PM EDT202.507.608.5010.750.00-62649.00%
UNH170929P002125002017-09-01 11:48PM EDT212.5016.4013.1513.850.00-27270.00%
UNH170929P002150002017-09-01 11:48PM EDT215.0018.9014.8517.450.00-75750.00%
UNH170929P002200002017-08-18 11:58PM EDT220.0028.5027.3531.400.00-11114.50%