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 EDT150.0054.3554.8057.60-0.55-1.00%13276.17%
UNH171020C001550002017-10-17 12:09PM EDT155.0048.7049.9052.450.00-22250.98%
UNH171020C001600002017-10-18 11:33AM EDT160.0046.6644.5545.75+1.16+2.55%3152200.59%
UNH171020C001650002017-10-17 10:06AM EDT165.0038.0039.9042.650.00-310210.35%
UNH171020C001700002017-10-17 10:16AM EDT170.0033.3034.9037.550.00-516185.25%
UNH171020C001750002017-10-17 9:54AM EDT175.0026.5029.8032.550.00-110160.84%
UNH171020C001800002017-10-18 3:59PM EDT180.0025.3024.9025.55+1.30+5.42%1264107.72%
UNH171020C001825002017-10-16 5:22PM EDT182.5010.1522.3525.100.00-44129.74%
UNH171020C001850002017-10-18 3:59PM EDT185.0020.3319.8020.85+0.05+0.25%39171.29%
UNH171020C001875002017-10-18 3:14PM EDT187.5018.0017.3018.40-0.38-2.07%15066.02%
UNH171020C001900002017-10-18 3:29PM EDT190.0015.5515.0515.35+1.05+7.24%1633357.81%
UNH171020C001925002017-10-18 12:52PM EDT192.5013.4112.6013.35+0.26+1.98%50478657.42%
UNH171020C001950002017-10-18 3:18PM EDT195.0010.709.5510.85+1.90+21.59%341,38962.21%
UNH171020C001975002017-10-18 2:34PM EDT197.507.357.608.40-0.03-0.41%4101,19252.59%
UNH171020C002000002017-10-18 3:58PM EDT200.005.535.156.10-0.27-4.66%1946,73945.51%
UNH171020C002025002017-10-18 3:58PM EDT202.503.172.843.45+0.71+28.86%1217,04329.20%
UNH171020C002050002017-10-18 3:58PM EDT205.001.121.011.280.00-4941,44619.17%
UNH171020C002075002017-10-18 3:52PM EDT207.500.200.140.33-0.20-50.00%53235318.31%
UNH171020C002100002017-10-18 3:16PM EDT210.000.050.010.13-0.05-50.00%1621,02022.36%
UNH171020C002125002017-10-17 10:00AM EDT212.500.050.000.120.00-323330.18%
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 EDT220.000.050.000.050.00-34645.31%
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 EDT160.000.010.000.010.00-3294112.50%
UNH171020P001650002017-10-13 11:27AM EDT165.000.080.010.57+0.03+60.00%9121161.13%
UNH171020P001700002017-10-17 1:03PM EDT170.000.010.000.010.00-1725184.38%
UNH171020P001725002017-10-09 3:54PM EDT172.500.100.020.890.00-348145.41%
UNH171020P001750002017-10-18 11:17AM EDT175.000.020.000.02+0.01+100.00%7074078.13%
UNH171020P001775002017-10-17 3:34PM EDT177.500.020.000.020.00-12760271.88%
UNH171020P001800002017-10-18 3:47PM EDT180.000.020.010.050.00-2984974.22%
UNH171020P001825002017-10-18 12:21PM EDT182.500.040.010.07+0.01+33.33%112,77869.92%
UNH171020P001850002017-10-18 2:41PM EDT185.000.050.010.07-0.03-37.50%321,06062.89%
UNH171020P001875002017-10-18 3:56PM EDT187.500.040.010.09-0.03-42.86%453,48757.42%
UNH171020P001900002017-10-18 3:56PM EDT190.000.070.030.11-0.03-30.00%1016,79052.73%
UNH171020P001925002017-10-18 2:18PM EDT192.500.070.010.08+0.01+16.67%6284346.09%
UNH171020P001950002017-10-18 2:36PM EDT195.000.050.010.07-0.02-28.57%391,79937.31%
UNH171020P001975002017-10-18 11:25AM EDT197.500.060.040.09-0.08-57.14%3940131.06%
UNH171020P002000002017-10-18 3:26PM EDT200.000.120.060.12-0.12-50.00%614,03124.12%
UNH171020P002025002017-10-18 3:58PM EDT202.500.250.160.36-0.46-64.79%13842921.44%
UNH171020P002050002017-10-18 3:53PM EDT205.000.900.771.02-0.90-50.00%1,07423718.68%
UNH171020P002075002017-10-18 2:08PM EDT207.502.851.872.98-0.20-6.56%19117826.17%
UNH171020P002100002017-10-18 11:18AM EDT210.003.944.255.05-0.96-19.59%546627.69%
UNH171020P002150002017-09-22 11:51PM EDT215.0018.907.7510.800.00-8068.36%
UNH171020P002175002017-09-22 11:51PM EDT217.5024.1511.4512.750.00-28416962.21%
UNH171020P002400002017-10-18 7:54PM EDT240.0033.4033.9537.150.00-11145.61%
UNH171020P002500002017-10-18 7:54PM EDT250.0045.2244.5047.000.00-10182.57%