UNH - UnitedHealth Group Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH190524C001900002019-05-07 9:34AM EDT190.0052.0053.0556.350.00--2149.80%
UNH190524C002075002019-04-22 3:01PM EDT207.5020.9533.4035.150.00--10.00%
UNH190524C002425002019-05-20 10:43AM EDT242.504.354.204.45+2.01+85.90%51875925.98%
UNH190524C002450002019-05-20 10:42AM EDT245.002.722.742.89+1.39+104.51%9451,21724.73%
UNH190524C002475002019-05-20 10:43AM EDT247.501.641.641.70+0.97+144.78%2,55435223.71%
UNH190524C002500002019-05-20 10:43AM EDT250.000.950.900.95+0.59+163.89%89339523.55%
UNH190524C002525002019-05-20 10:37AM EDT252.500.520.480.53+0.35+205.88%15215824.12%
UNH190524C002550002019-05-20 10:41AM EDT255.000.280.240.26+0.19+211.11%22421924.12%
UNH190524C002650002019-05-14 12:04PM EDT265.000.050.000.030.00-12528.71%
UNH190524C002675002019-05-10 2:14PM EDT267.500.080.000.050.00-1233.99%
UNH190524C002800002019-05-13 10:55AM EDT280.000.060.000.090.00-71852.73%
UNH190524C002900002019-04-15 12:09AM EDT290.000.170.000.090.00-2158.98%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH190524P001750002019-05-10 9:53AM EDT175.000.060.000.050.00-11105.47%
UNH190524P001825002019-04-22 10:03AM EDT182.500.440.000.090.00--199.61%
UNH190524P001850002019-04-17 9:49AM EDT185.001.610.000.090.00-5595.31%
UNH190524P001875002019-04-25 9:34AM EDT187.500.280.000.100.00--392.58%
UNH190524P002025002019-05-10 10:02AM EDT202.500.100.000.130.00-1170.70%
UNH190524P002175002019-05-20 10:31AM EDT217.500.050.020.06-0.06-54.55%311446.29%
UNH190524P002200002019-05-17 3:13PM EDT220.000.080.050.090.00-3269245.02%
UNH190524P002300002019-05-20 10:34AM EDT230.000.170.130.17-0.11-39.29%6834432.28%
UNH190524P002400002019-05-20 10:40AM EDT240.001.001.011.09-1.11-52.61%32341126.27%
UNH190524P002450002019-05-20 10:40AM EDT245.002.602.672.72-2.00-43.48%279224.29%
UNH190524P002475002019-05-20 10:29AM EDT247.504.454.004.15-3.40-43.31%291524.35%
UNH190524P002500002019-05-20 10:43AM EDT250.006.005.805.95-2.30-27.71%244024.88%
UNH190524P002525002019-05-20 10:38AM EDT252.507.757.908.00-5.30-40.61%10725.42%
UNH190524P002600002019-05-17 2:00PM EDT260.0016.7514.9015.20-0.80-4.56%3134.33%
UNH190524P002675002019-04-15 12:10AM EDT267.5022.5024.7028.600.00-30103.49%