UNH - UnitedHealth Group Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH200124C00235000 | 2020-01-16 9:41AM EST | 235.00 | 64.55 | 60.90 | 65.30 | 0.00 | - | 1 | 1 | 149.61% |
| UNH200124C00240000 | 2019-12-31 9:33AM EST | 240.00 | 54.00 | 56.00 | 60.40 | 0.00 | - | 1 | 3 | 141.24% |
| UNH200124C00242500 | 2019-12-09 10:37AM EST | 242.50 | 38.80 | 52.30 | 53.60 | 0.00 | - | 1 | 0 | 0.00% |
| UNH200124C00245000 | 2019-12-09 12:06AM EST | 245.00 | 36.63 | 48.85 | 50.25 | 0.00 | - | - | 0 | 0.00% |
| UNH200124C00250000 | 2020-01-17 3:15PM EST | 250.00 | 49.10 | 46.00 | 50.50 | -0.01 | -0.02% | 1 | 2 | 122.39% |
| UNH200124C00252500 | 2020-01-17 11:51AM EST | 252.50 | 45.55 | 43.50 | 48.20 | -0.20 | -0.44% | - | 1 | 120.46% |
| UNH200124C00255000 | 2020-01-17 2:54PM EST | 255.00 | 43.98 | 42.80 | 43.75 | +9.52 | +27.63% | 25 | 11 | 72.07% |
| UNH200124C00257500 | 2020-01-17 11:30AM EST | 257.50 | 41.05 | 38.30 | 41.90 | +8.99 | +28.04% | - | 7 | 87.11% |
| UNH200124C00260000 | 2020-01-17 11:30AM EST | 260.00 | 38.55 | 35.90 | 40.20 | +1.37 | +3.68% | 1 | 5 | 97.22% |
| UNH200124C00262500 | 2020-01-16 3:22PM EST | 262.50 | 36.95 | 33.60 | 36.95 | 0.00 | - | 3 | 3 | 79.15% |
| UNH200124C00267500 | 2020-01-16 3:22PM EST | 267.50 | 31.99 | 28.75 | 31.90 | 0.00 | - | 2 | 4 | 69.19% |
| UNH200124C00270000 | 2020-01-15 2:35PM EST | 270.00 | 29.68 | 26.00 | 29.55 | 0.00 | - | 13 | 26 | 67.33% |
| UNH200124C00272500 | 2020-01-17 11:30AM EST | 272.50 | 26.10 | 24.00 | 27.30 | +10.06 | +62.72% | 2 | 4 | 66.58% |
| UNH200124C00275000 | 2020-01-16 3:31PM EST | 275.00 | 24.57 | 22.70 | 23.90 | 0.00 | - | 17 | 60 | 46.00% |
| UNH200124C00277500 | 2020-01-17 2:30PM EST | 277.50 | 21.25 | 19.90 | 21.35 | +1.62 | +8.25% | 3 | 22 | 40.77% |
| UNH200124C00280000 | 2020-01-17 3:59PM EST | 280.00 | 18.07 | 17.95 | 18.60 | -1.58 | -8.04% | 50 | 225 | 29.69% |
| UNH200124C00282500 | 2020-01-17 10:40AM EST | 282.50 | 15.60 | 14.15 | 16.50 | +1.54 | +10.95% | 3 | 106 | 35.65% |
| UNH200124C00285000 | 2020-01-17 3:17PM EST | 285.00 | 14.30 | 13.10 | 13.70 | -2.20 | -13.33% | 144 | 152 | 25.54% |
| UNH200124C00287500 | 2020-01-17 2:46PM EST | 287.50 | 11.54 | 10.60 | 11.30 | -2.56 | -18.16% | 9 | 98 | 23.63% |
| UNH200124C00290000 | 2020-01-17 3:37PM EST | 290.00 | 8.80 | 8.50 | 8.90 | -2.55 | -22.47% | 79 | 276 | 21.00% |
| UNH200124C00292500 | 2020-01-17 3:52PM EST | 292.50 | 6.55 | 6.35 | 6.75 | -2.69 | -29.11% | 38 | 115 | 20.39% |
| UNH200124C00295000 | 2020-01-17 3:49PM EST | 295.00 | 4.55 | 4.55 | 4.80 | -2.60 | -36.36% | 184 | 513 | 19.63% |
| UNH200124C00297500 | 2020-01-17 3:59PM EST | 297.50 | 3.06 | 3.00 | 3.20 | -1.85 | -37.68% | 552 | 332 | 19.31% |
| UNH200124C00300000 | 2020-01-17 3:59PM EST | 300.00 | 1.85 | 1.81 | 1.93 | -1.72 | -48.18% | 1,437 | 1,561 | 18.78% |
| UNH200124C00302500 | 2020-01-17 3:57PM EST | 302.50 | 1.05 | 1.04 | 1.12 | -1.28 | -54.94% | 1,515 | 614 | 18.99% |
| UNH200124C00305000 | 2020-01-17 3:59PM EST | 305.00 | 0.53 | 0.52 | 0.60 | -0.92 | -63.45% | 1,511 | 2,582 | 19.14% |
| UNH200124C00307500 | 2020-01-17 3:53PM EST | 307.50 | 0.28 | 0.27 | 0.31 | -0.57 | -67.06% | 402 | 305 | 19.48% |
| UNH200124C00310000 | 2020-01-17 3:57PM EST | 310.00 | 0.16 | 0.15 | 0.17 | -0.31 | -65.96% | 554 | 890 | 20.31% |
| UNH200124C00312500 | 2020-01-17 3:37PM EST | 312.50 | 0.13 | 0.08 | 0.11 | -0.15 | -53.57% | 41 | 583 | 21.78% |
| UNH200124C00315000 | 2020-01-17 3:51PM EST | 315.00 | 0.06 | 0.06 | 0.11 | -0.10 | -62.50% | 82 | 281 | 24.81% |
| UNH200124C00317500 | 2020-01-17 3:01PM EST | 317.50 | 0.05 | 0.00 | 0.07 | -0.05 | -50.00% | 42 | 343 | 25.78% |
| UNH200124C00320000 | 2020-01-17 1:21PM EST | 320.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 6 | 488 | 28.52% |
| UNH200124C00322500 | 2020-01-17 11:08AM EST | 322.50 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 4 | 10 | 32.42% |
| UNH200124C00325000 | 2020-01-16 9:41AM EST | 325.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 47 | 35.16% |
| UNH200124C00327500 | 2019-12-26 1:32PM EST | 327.50 | 0.28 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 33.79% |
| UNH200124C00330000 | 2020-01-17 3:58PM EST | 330.00 | 0.09 | 0.03 | 0.03 | +0.07 | +350.00% | 12 | 29 | 34.96% |
| UNH200124C00335000 | 2020-01-17 11:52AM EST | 335.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 9 | 62 | 45.51% |
| UNH200124C00340000 | 2020-01-17 11:50AM EST | 340.00 | 0.02 | 0.00 | 0.09 | -0.04 | -66.67% | 2 | 81 | 50.39% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH200124P00220000 | 2019-12-31 9:30AM EST | 220.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 2 | 99.22% |
| UNH200124P00240000 | 2020-01-16 9:38AM EST | 240.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 8 | 75.00% |
| UNH200124P00245000 | 2020-01-15 11:49AM EST | 245.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 67.97% |
| UNH200124P00247500 | 2020-01-14 1:54PM EST | 247.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 3 | 63.87% |
| UNH200124P00250000 | 2020-01-17 9:54AM EST | 250.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 17 | 56.25% |
| UNH200124P00252500 | 2020-01-16 9:30AM EST | 252.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 58.59% |
| UNH200124P00255000 | 2020-01-15 9:35AM EST | 255.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 124 | 55.47% |
| UNH200124P00257500 | 2020-01-16 9:36AM EST | 257.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 10 | 14 | 54.88% |
| UNH200124P00260000 | 2020-01-15 10:24AM EST | 260.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 25 | 44 | 50.00% |
| UNH200124P00262500 | 2020-01-17 12:44PM EST | 262.50 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 22 | 91 | 49.81% |
| UNH200124P00265000 | 2020-01-17 10:18AM EST | 265.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 16 | 333 | 43.75% |
| UNH200124P00267500 | 2020-01-17 1:50PM EST | 267.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 4 | 70 | 41.80% |
| UNH200124P00270000 | 2020-01-17 1:50PM EST | 270.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 8 | 104 | 40.23% |
| UNH200124P00272500 | 2020-01-17 10:05AM EST | 272.50 | 0.05 | 0.04 | 0.11 | -0.02 | -28.57% | 1 | 194 | 38.87% |
| UNH200124P00275000 | 2020-01-17 1:15PM EST | 275.00 | 0.03 | 0.02 | 0.12 | -0.05 | -62.50% | 119 | 368 | 36.04% |
| UNH200124P00277500 | 2020-01-17 3:56PM EST | 277.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 43 | 189 | 28.52% |
| UNH200124P00280000 | 2020-01-17 3:45PM EST | 280.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 55 | 1,043 | 27.34% |
| UNH200124P00282500 | 2020-01-17 3:57PM EST | 282.50 | 0.10 | 0.07 | 0.11 | -0.08 | -44.44% | 12 | 326 | 25.49% |
| UNH200124P00285000 | 2020-01-17 3:58PM EST | 285.00 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 81 | 471 | 23.34% |
| UNH200124P00287500 | 2020-01-17 3:41PM EST | 287.50 | 0.24 | 0.23 | 0.26 | -0.07 | -22.58% | 69 | 195 | 22.32% |
| UNH200124P00290000 | 2020-01-17 3:59PM EST | 290.00 | 0.46 | 0.43 | 0.45 | -0.04 | -8.00% | 754 | 360 | 21.29% |
| UNH200124P00292500 | 2020-01-17 3:58PM EST | 292.50 | 0.83 | 0.76 | 0.81 | +0.10 | +13.70% | 248 | 494 | 20.70% |
| UNH200124P00295000 | 2020-01-17 3:59PM EST | 295.00 | 1.38 | 1.32 | 1.41 | +0.05 | +3.76% | 479 | 330 | 20.29% |
| UNH200124P00297500 | 2020-01-17 3:56PM EST | 297.50 | 2.31 | 2.22 | 2.33 | +0.40 | +20.94% | 862 | 229 | 20.04% |
| UNH200124P00300000 | 2020-01-17 3:59PM EST | 300.00 | 3.56 | 3.45 | 3.70 | +0.89 | +33.33% | 176 | 131 | 20.55% |
| UNH200124P00302500 | 2020-01-17 10:30AM EST | 302.50 | 6.10 | 5.15 | 5.40 | +1.90 | +45.24% | 11 | 58 | 21.09% |
| UNH200124P00305000 | 2020-01-17 10:03AM EST | 305.00 | 7.80 | 7.15 | 7.45 | +0.50 | +6.85% | 7 | 57 | 22.51% |
| UNH200124P00307500 | 2020-01-17 9:31AM EST | 307.50 | 8.80 | 8.40 | 10.50 | -0.80 | -8.33% | 4 | 56 | 32.94% |
| UNH200124P00310000 | 2020-01-16 3:26PM EST | 310.00 | 12.30 | 11.20 | 12.45 | +1.45 | +13.36% | 7 | 20 | 31.91% |
| UNH200124P00315000 | 2020-01-15 10:45AM EST | 315.00 | 20.45 | 15.55 | 18.05 | 0.00 | - | - | 1 | 47.68% |
| UNH200124P00317500 | 2020-01-17 10:48PM EST | 317.50 | 20.45 | - | - | +20.45 | - | - | - | 0.00% |
| UNH200124P00325000 | 2020-01-15 9:40AM EST | 325.00 | 31.80 | 24.30 | 28.85 | 0.00 | - | - | 0 | 74.02% |
| UNH200124P00327500 | 2020-01-15 9:40AM EST | 327.50 | 34.27 | 27.65 | 31.60 | 0.00 | - | - | - | 53.47% |