UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH200124C002350002020-01-16 9:41AM EST235.0064.5560.9065.300.00-11149.61%
UNH200124C002400002019-12-31 9:33AM EST240.0054.0056.0060.400.00-13141.24%
UNH200124C002425002019-12-09 10:37AM EST242.5038.8052.3053.600.00-100.00%
UNH200124C002450002019-12-09 12:06AM EST245.0036.6348.8550.250.00--00.00%
UNH200124C002500002020-01-17 3:15PM EST250.0049.1046.0050.50-0.01-0.02%12122.39%
UNH200124C002525002020-01-17 11:51AM EST252.5045.5543.5048.20-0.20-0.44%-1120.46%
UNH200124C002550002020-01-17 2:54PM EST255.0043.9842.8043.75+9.52+27.63%251172.07%
UNH200124C002575002020-01-17 11:30AM EST257.5041.0538.3041.90+8.99+28.04%-787.11%
UNH200124C002600002020-01-17 11:30AM EST260.0038.5535.9040.20+1.37+3.68%1597.22%
UNH200124C002625002020-01-16 3:22PM EST262.5036.9533.6036.950.00-3379.15%
UNH200124C002675002020-01-16 3:22PM EST267.5031.9928.7531.900.00-2469.19%
UNH200124C002700002020-01-15 2:35PM EST270.0029.6826.0029.550.00-132667.33%
UNH200124C002725002020-01-17 11:30AM EST272.5026.1024.0027.30+10.06+62.72%2466.58%
UNH200124C002750002020-01-16 3:31PM EST275.0024.5722.7023.900.00-176046.00%
UNH200124C002775002020-01-17 2:30PM EST277.5021.2519.9021.35+1.62+8.25%32240.77%
UNH200124C002800002020-01-17 3:59PM EST280.0018.0717.9518.60-1.58-8.04%5022529.69%
UNH200124C002825002020-01-17 10:40AM EST282.5015.6014.1516.50+1.54+10.95%310635.65%
UNH200124C002850002020-01-17 3:17PM EST285.0014.3013.1013.70-2.20-13.33%14415225.54%
UNH200124C002875002020-01-17 2:46PM EST287.5011.5410.6011.30-2.56-18.16%99823.63%
UNH200124C002900002020-01-17 3:37PM EST290.008.808.508.90-2.55-22.47%7927621.00%
UNH200124C002925002020-01-17 3:52PM EST292.506.556.356.75-2.69-29.11%3811520.39%
UNH200124C002950002020-01-17 3:49PM EST295.004.554.554.80-2.60-36.36%18451319.63%
UNH200124C002975002020-01-17 3:59PM EST297.503.063.003.20-1.85-37.68%55233219.31%
UNH200124C003000002020-01-17 3:59PM EST300.001.851.811.93-1.72-48.18%1,4371,56118.78%
UNH200124C003025002020-01-17 3:57PM EST302.501.051.041.12-1.28-54.94%1,51561418.99%
UNH200124C003050002020-01-17 3:59PM EST305.000.530.520.60-0.92-63.45%1,5112,58219.14%
UNH200124C003075002020-01-17 3:53PM EST307.500.280.270.31-0.57-67.06%40230519.48%
UNH200124C003100002020-01-17 3:57PM EST310.000.160.150.17-0.31-65.96%55489020.31%
UNH200124C003125002020-01-17 3:37PM EST312.500.130.080.11-0.15-53.57%4158321.78%
UNH200124C003150002020-01-17 3:51PM EST315.000.060.060.11-0.10-62.50%8228124.81%
UNH200124C003175002020-01-17 3:01PM EST317.500.050.000.07-0.05-50.00%4234325.78%
UNH200124C003200002020-01-17 1:21PM EST320.000.040.000.07-0.01-20.00%648828.52%
UNH200124C003225002020-01-17 11:08AM EST322.500.030.000.09-0.02-40.00%41032.42%
UNH200124C003250002020-01-16 9:41AM EST325.000.050.000.090.00-14735.16%
UNH200124C003275002019-12-26 1:32PM EST327.500.280.000.040.00-1233.79%
UNH200124C003300002020-01-17 3:58PM EST330.000.090.030.03+0.07+350.00%122934.96%
UNH200124C003350002020-01-17 11:52AM EST335.000.010.000.09-0.01-50.00%96245.51%
UNH200124C003400002020-01-17 11:50AM EST340.000.020.000.09-0.04-66.67%28150.39%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH200124P002200002019-12-31 9:30AM EST220.000.070.000.080.00--299.22%
UNH200124P002400002020-01-16 9:38AM EST240.000.010.010.090.00-1875.00%
UNH200124P002450002020-01-15 11:49AM EST245.000.020.000.090.00-1467.97%
UNH200124P002475002020-01-14 1:54PM EST247.500.080.000.080.00--363.87%
UNH200124P002500002020-01-17 9:54AM EST250.000.020.000.04-0.02-50.00%11756.25%
UNH200124P002525002020-01-16 9:30AM EST252.500.030.000.090.00-11258.59%
UNH200124P002550002020-01-15 9:35AM EST255.000.150.000.090.00-112455.47%
UNH200124P002575002020-01-16 9:36AM EST257.500.070.000.130.00-101454.88%
UNH200124P002600002020-01-15 10:24AM EST260.000.040.000.100.00-254450.00%
UNH200124P002625002020-01-17 12:44PM EST262.500.050.000.08+0.03+150.00%229149.81%
UNH200124P002650002020-01-17 10:18AM EST265.000.050.010.05-0.05-50.00%1633343.75%
UNH200124P002675002020-01-17 1:50PM EST267.500.020.000.06+0.01+100.00%47041.80%
UNH200124P002700002020-01-17 1:50PM EST270.000.040.030.08-0.01-20.00%810440.23%
UNH200124P002725002020-01-17 10:05AM EST272.500.050.040.11-0.02-28.57%119438.87%
UNH200124P002750002020-01-17 1:15PM EST275.000.030.020.12-0.05-62.50%11936836.04%
UNH200124P002775002020-01-17 3:56PM EST277.500.050.030.05-0.04-44.44%4318928.52%
UNH200124P002800002020-01-17 3:45PM EST280.000.080.060.08-0.05-38.46%551,04327.34%
UNH200124P002825002020-01-17 3:57PM EST282.500.100.070.11-0.08-44.44%1232625.49%
UNH200124P002850002020-01-17 3:58PM EST285.000.150.120.15-0.07-31.82%8147123.34%
UNH200124P002875002020-01-17 3:41PM EST287.500.240.230.26-0.07-22.58%6919522.32%
UNH200124P002900002020-01-17 3:59PM EST290.000.460.430.45-0.04-8.00%75436021.29%
UNH200124P002925002020-01-17 3:58PM EST292.500.830.760.81+0.10+13.70%24849420.70%
UNH200124P002950002020-01-17 3:59PM EST295.001.381.321.41+0.05+3.76%47933020.29%
UNH200124P002975002020-01-17 3:56PM EST297.502.312.222.33+0.40+20.94%86222920.04%
UNH200124P003000002020-01-17 3:59PM EST300.003.563.453.70+0.89+33.33%17613120.55%
UNH200124P003025002020-01-17 10:30AM EST302.506.105.155.40+1.90+45.24%115821.09%
UNH200124P003050002020-01-17 10:03AM EST305.007.807.157.45+0.50+6.85%75722.51%
UNH200124P003075002020-01-17 9:31AM EST307.508.808.4010.50-0.80-8.33%45632.94%
UNH200124P003100002020-01-16 3:26PM EST310.0012.3011.2012.45+1.45+13.36%72031.91%
UNH200124P003150002020-01-15 10:45AM EST315.0020.4515.5518.050.00--147.68%
UNH200124P003175002020-01-17 10:48PM EST317.5020.45--+20.45---0.00%
UNH200124P003250002020-01-15 9:40AM EST325.0031.8024.3028.850.00--074.02%
UNH200124P003275002020-01-15 9:40AM EST327.5034.2727.6531.600.00---53.47%