UNH - UnitedHealth Group Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH190726C002050002019-07-11 9:30AM EDT205.0049.7549.5054.000.00-5572.46%
UNH190726C002100002019-06-27 11:35AM EDT210.0036.7744.2048.500.00-44115.36%
UNH190726C002150002019-06-17 12:14AM EDT215.0030.8952.2553.750.00--0210.54%
UNH190726C002200002019-07-19 2:31PM EDT220.0037.5536.5036.90-8.01-17.58%100160.16%
UNH190726C002225002019-06-19 10:08AM EDT222.5028.4034.2537.100.00--1884.84%
UNH190726C002250002019-07-12 2:03PM EDT225.0040.6029.7033.250.00-1181.05%
UNH190726C002275002019-07-17 9:51AM EDT227.5038.8427.6030.350.00-2870.00%
UNH190726C002300002019-07-12 9:53AM EDT230.0035.1125.4527.850.00-1765.28%
UNH190726C002325002019-07-12 10:30AM EDT232.5033.3723.2025.350.00-32260.55%
UNH190726C002350002019-07-15 10:45AM EDT235.0032.0021.0522.350.00-1647.95%
UNH190726C002375002019-07-19 9:59AM EDT237.5021.6818.3520.15-3.40-13.56%24348.19%
UNH190726C002400002019-07-19 9:59AM EDT240.0019.1515.8517.80-8.81-31.51%111745.48%
UNH190726C002425002019-07-19 10:53AM EDT242.5015.8014.4014.80-2.75-14.82%94233.94%
UNH190726C002450002019-07-19 3:51PM EDT245.0012.1911.8012.10-4.81-28.29%4112426.49%
UNH190726C002475002019-07-19 3:22PM EDT247.5010.289.209.75-10.32-50.10%314324.22%
UNH190726C002500002019-07-19 3:58PM EDT250.007.537.207.45-3.12-29.30%5318621.68%
UNH190726C002525002019-07-19 2:37PM EDT252.506.005.205.35-2.80-31.82%5739319.90%
UNH190726C002550002019-07-19 3:57PM EDT255.003.713.453.60-2.94-44.21%18917319.07%
UNH190726C002575002019-07-19 3:59PM EDT257.502.132.132.17-2.81-56.88%49317918.12%
UNH190726C002600002019-07-19 3:59PM EDT260.001.201.201.25-2.30-65.71%98448818.13%
UNH190726C002625002019-07-19 3:59PM EDT262.500.680.620.68-1.48-68.52%64274218.36%
UNH190726C002650002019-07-19 3:59PM EDT265.000.350.310.35-1.10-75.86%53295018.68%
UNH190726C002675002019-07-19 3:57PM EDT267.500.230.150.20-0.62-72.94%27736519.68%
UNH190726C002700002019-07-19 3:58PM EDT270.000.100.090.11-0.42-80.77%28861320.51%
UNH190726C002725002019-07-19 12:02PM EDT272.500.120.050.09-0.20-62.50%2925622.66%
UNH190726C002750002019-07-19 3:46PM EDT275.000.070.040.11-0.11-61.11%26352126.37%
UNH190726C002775002019-07-19 11:02AM EDT277.500.040.020.05-0.08-66.67%523925.98%
UNH190726C002800002019-07-19 1:32PM EDT280.000.020.000.05-0.09-81.82%3036728.42%
UNH190726C002825002019-07-18 3:36PM EDT282.500.060.030.060.00-113731.64%
UNH190726C002850002019-07-19 11:40AM EDT285.000.060.020.07+0.03+100.00%17034.96%
UNH190726C002875002019-07-18 11:08AM EDT287.500.040.000.020.00-12632.03%
UNH190726C002900002019-07-18 9:46AM EDT290.000.020.000.050.00-23238.09%
UNH190726C002925002019-07-16 10:11AM EDT292.500.140.000.100.00--1944.34%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UNH190726P001900002019-06-28 9:54AM EDT190.000.170.000.090.00-2185.16%
UNH190726P001950002019-07-19 3:16PM EDT195.000.010.000.01-0.17-94.44%41464.06%
UNH190726P002000002019-06-26 11:12AM EDT200.000.270.000.090.00-1171.88%
UNH190726P002100002019-07-11 3:51PM EDT210.000.080.000.100.00-1159.96%
UNH190726P002125002019-07-15 9:51AM EDT212.500.070.000.100.00-2256.84%
UNH190726P002150002019-06-17 12:00AM EDT215.001.410.080.000.00--052.34%
UNH190726P002175002019-07-09 9:55AM EDT217.500.420.000.110.00-21251.17%
UNH190726P002200002019-07-16 2:55PM EDT220.000.040.000.110.00-123952.73%
UNH190726P002225002019-07-18 3:55PM EDT222.500.060.010.110.00-103749.41%
UNH190726P002250002019-07-19 3:14PM EDT225.000.030.000.10-0.11-78.57%207045.41%
UNH190726P002275002019-07-18 11:39AM EDT227.500.070.000.120.00-110743.36%
UNH190726P002300002019-07-19 1:20PM EDT230.000.050.030.05-0.01-16.67%14935.16%
UNH190726P002325002019-07-19 2:59PM EDT232.500.030.000.13-0.07-70.00%320237.11%
UNH190726P002350002019-07-18 12:28PM EDT235.000.160.030.120.00-314833.20%
UNH190726P002375002019-07-19 1:08PM EDT237.500.070.010.10-0.14-66.67%47048628.91%
UNH190726P002400002019-07-19 1:41PM EDT240.000.080.050.09-0.03-27.27%4824125.20%
UNH190726P002425002019-07-19 3:59PM EDT242.500.130.090.15-0.02-13.33%468224.02%
UNH190726P002450002019-07-19 3:55PM EDT245.000.200.180.23-0.01-4.76%5715522.41%
UNH190726P002475002019-07-19 3:59PM EDT247.500.330.310.37+0.01+3.13%9213020.97%
UNH190726P002500002019-07-19 3:51PM EDT250.000.570.570.63+0.10+21.28%11529819.83%
UNH190726P002525002019-07-19 3:44PM EDT252.500.941.031.02+0.15+18.99%1219218.36%
UNH190726P002550002019-07-19 3:41PM EDT255.001.581.781.84+0.33+26.40%55273718.26%
UNH190726P002575002019-07-19 3:59PM EDT257.502.872.902.99+1.00+53.48%46224317.90%
UNH190726P002600002019-07-19 3:53PM EDT260.004.304.454.55+1.36+46.26%16142117.73%
UNH190726P002625002019-07-19 3:58PM EDT262.506.236.356.65+1.98+46.59%9628519.58%
UNH190726P002650002019-07-19 2:23PM EDT265.007.828.508.75+1.87+31.43%10325619.41%
UNH190726P002675002019-07-19 12:16PM EDT267.5010.1210.8011.15+2.02+24.94%1015621.66%
UNH190726P002700002019-07-19 1:38PM EDT270.0013.0013.2513.60+1.40+12.07%135524.17%
UNH190726P002725002019-07-18 3:12PM EDT272.5012.1515.7016.050.00-566526.27%
UNH190726P002750002019-07-17 2:25PM EDT275.008.6816.2519.000.00-5412038.48%
UNH190726P002775002019-07-19 10:52AM EDT277.5019.5020.6521.10+3.85+24.60%15233.89%
UNH190726P002800002019-07-19 10:52AM EDT280.0022.0023.1523.60+3.25+17.33%5010036.96%
UNH190726P002825002019-07-19 10:41AM EDT282.5024.2024.3024.70+5.83+31.74%30150.00%
UNH190726P002850002019-07-17 2:34PM EDT285.0020.7825.2028.000.00---0.00%
UNH190726P002900002019-07-19 10:52AM EDT290.0032.1031.8032.20+3.75+13.23%911570.00%
UNH190726P002950002019-07-11 9:34AM EDT295.0045.4536.0540.000.00--081.88%