New Zealand markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.50+9.84 (+3.36%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH201002C001650002020-09-21 9:37AM EDT165.00131.700.000.000.00--00.00%
UNH201002C001750002020-09-21 9:37AM EDT175.00121.700.000.000.00--00.00%
UNH201002C001850002020-09-25 3:38PM EDT185.00117.510.000.000.00-1300.00%
UNH201002C001950002020-09-25 2:03PM EDT195.00104.750.000.000.00-100.00%
UNH201002C002000002020-09-10 3:45PM EDT200.00105.950.000.000.00-8000.00%
UNH201002C002100002020-09-25 3:08PM EDT210.0091.920.000.000.00-200.00%
UNH201002C002200002020-09-21 11:13AM EDT220.0074.000.000.000.00--00.00%
UNH201002C002400002020-09-24 10:45AM EDT240.0050.600.000.000.00--00.00%
UNH201002C002450002020-09-24 3:49PM EDT245.0047.550.000.000.00--00.00%
UNH201002C002500002020-09-24 10:44AM EDT250.0040.850.000.000.00--00.00%
UNH201002C002550002020-09-25 12:19PM EDT255.0043.190.000.000.00-200.00%
UNH201002C002600002020-09-25 10:51AM EDT260.0036.700.000.000.00-200.00%
UNH201002C002700002020-09-24 11:16AM EDT270.0021.000.000.000.00-200.00%
UNH201002C002750002020-09-24 9:30AM EDT275.0017.450.000.000.00-200.00%
UNH201002C002800002020-09-25 10:46AM EDT280.0017.900.000.000.00-100.00%
UNH201002C002825002020-09-24 12:09PM EDT282.5012.100.000.000.00--00.00%
UNH201002C002850002020-09-23 9:54AM EDT285.0011.650.000.000.00-100.00%
UNH201002C002875002020-09-25 3:38PM EDT287.5016.210.000.000.00-3000.00%
UNH201002C002900002020-09-25 2:36PM EDT290.0011.900.000.000.00-1700.00%
UNH201002C002925002020-09-25 3:57PM EDT292.5011.780.000.000.00-5200.00%
UNH201002C002950002020-09-25 3:39PM EDT295.009.500.000.000.00-8200.00%
UNH201002C002975002020-09-25 3:56PM EDT297.507.650.000.000.00-4300.00%
UNH201002C003000002020-09-25 3:59PM EDT300.006.100.000.000.00-27400.00%
UNH201002C003025002020-09-25 3:55PM EDT302.504.350.000.000.00-16300.00%
UNH201002C003050002020-09-25 3:59PM EDT305.003.330.000.000.00-1,71901.56%
UNH201002C003075002020-09-25 3:53PM EDT307.502.130.000.000.00-1,49803.13%
UNH201002C003100002020-09-25 3:55PM EDT310.001.430.000.000.00-30006.25%
UNH201002C003125002020-09-25 3:35PM EDT312.500.860.000.000.00-7206.25%
UNH201002C003150002020-09-25 3:58PM EDT315.000.610.000.000.00-24206.25%
UNH201002C003175002020-09-25 3:20PM EDT317.500.420.000.000.00-9012.50%
UNH201002C003200002020-09-25 3:35PM EDT320.000.220.000.000.00-34012.50%
UNH201002C003225002020-09-25 3:02PM EDT322.500.130.000.000.00-2012.50%
UNH201002C003250002020-09-25 3:22PM EDT325.000.100.000.000.00-5012.50%
UNH201002C003275002020-09-25 3:55PM EDT327.500.100.000.000.00-19012.50%
UNH201002C003300002020-09-24 3:14PM EDT330.000.080.000.000.00-15012.50%
UNH201002C003325002020-09-23 2:17PM EDT332.500.030.000.000.00-10012.50%
UNH201002C003350002020-09-22 11:45AM EDT335.000.110.000.000.00-7025.00%
UNH201002C003375002020-09-09 1:20PM EDT337.501.450.000.000.00-45025.00%
UNH201002C003400002020-09-23 2:46PM EDT340.000.010.000.000.00-2025.00%
UNH201002C003425002020-09-03 9:32AM EDT342.503.300.000.000.00-1025.00%
UNH201002C003450002020-09-11 12:51PM EDT345.000.180.000.000.00-1025.00%
UNH201002C003475002020-09-04 12:36PM EDT347.501.060.000.000.00-3025.00%
UNH201002C003500002020-09-16 1:02PM EDT350.000.120.000.000.00-1025.00%
UNH201002C003550002020-09-02 10:13AM EDT355.000.610.000.000.00-2025.00%
UNH201002C003600002020-09-04 11:37AM EDT360.000.520.000.000.00-1025.00%
UNH201002C003700002020-09-21 1:38PM EDT370.002.170.000.000.00--025.00%
UNH201002C003950002020-08-24 12:05AM EDT395.000.17-0.000.00--050.00%
Putsfor2 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
UNH201002P001850002020-09-01 11:14AM EDT185.000.150.000.000.00-1050.00%
UNH201002P001900002020-09-21 11:55AM EDT190.000.040.000.000.00-10050.00%
UNH201002P002200002020-08-26 3:59PM EDT220.000.300.000.240.00--2116.99%
UNH201002P002250002020-08-26 3:59PM EDT225.000.880.004.200.00--1182.50%
UNH201002P002300002020-08-27 9:45AM EDT230.001.170.001.110.00-14129.39%
UNH201002P002350002020-09-24 12:37PM EDT235.000.110.000.000.00-2050.00%
UNH201002P002400002020-09-23 9:39AM EDT240.000.110.000.000.00-1050.00%
UNH201002P002450002020-09-21 10:07AM EDT245.000.400.000.000.00-1050.00%
UNH201002P002500002020-09-22 10:11AM EDT250.000.270.000.000.00--025.00%
UNH201002P002550002020-09-25 1:00PM EDT255.000.100.000.000.00-3025.00%
UNH201002P002600002020-09-25 2:53PM EDT260.000.110.000.000.00-2025.00%
UNH201002P002650002020-09-25 9:40AM EDT265.000.410.000.000.00-1025.00%
UNH201002P002675002020-09-25 10:40AM EDT267.500.350.000.000.00-10025.00%
UNH201002P002700002020-09-25 12:08PM EDT270.000.340.000.000.00-2025.00%
UNH201002P002725002020-09-25 10:36AM EDT272.500.640.000.000.00-1025.00%
UNH201002P002750002020-09-25 2:27PM EDT275.000.400.000.000.00-63012.50%
UNH201002P002775002020-09-25 12:35PM EDT277.500.690.000.000.00-19012.50%
UNH201002P002800002020-09-25 3:49PM EDT280.000.530.000.000.00-112012.50%
UNH201002P002825002020-09-25 3:26PM EDT282.500.660.000.000.00-27012.50%
UNH201002P002850002020-09-25 3:11PM EDT285.000.850.000.000.00-46012.50%
UNH201002P002875002020-09-25 3:26PM EDT287.501.050.000.000.00-68012.50%
UNH201002P002900002020-09-25 3:58PM EDT290.001.410.000.000.00-18706.25%
UNH201002P002925002020-09-25 3:56PM EDT292.501.870.000.000.00-8506.25%
UNH201002P002950002020-09-25 3:57PM EDT295.002.340.000.000.00-25006.25%
UNH201002P002975002020-09-25 3:57PM EDT297.502.930.000.000.00-9203.13%
UNH201002P003000002020-09-25 3:57PM EDT300.003.720.000.000.00-7201.56%
UNH201002P003025002020-09-25 3:57PM EDT302.504.750.000.000.00-5500.01%
UNH201002P003050002020-09-25 3:32PM EDT305.006.000.000.000.00-3300.00%
UNH201002P003075002020-09-25 3:00PM EDT307.508.150.000.000.00-1200.00%
UNH201002P003100002020-09-25 10:33AM EDT310.0014.800.000.000.00-200.00%
UNH201002P003125002020-09-25 10:27AM EDT312.5017.100.000.000.00-100.00%
UNH201002P003150002020-09-22 1:24PM EDT315.0021.550.000.000.00-800.00%
UNH201002P003175002020-09-25 2:22PM EDT317.5017.380.000.000.00-100.00%
UNH201002P003200002020-09-24 11:16AM EDT320.0030.300.000.000.00-100.00%
UNH201002P003225002020-09-23 3:46PM EDT322.5029.900.000.000.00-300.00%
UNH201002P003250002020-09-21 2:15PM EDT325.0029.090.000.000.00-1600.00%
UNH201002P003275002020-09-25 3:15PM EDT327.5026.000.000.000.00-300.00%
UNH201002P003325002020-09-21 9:37AM EDT332.5036.350.000.000.00--00.00%
UNH201002P003350002020-09-21 10:06AM EDT335.0042.750.000.000.00--00.00%
UNH201002P003400002020-09-02 9:54AM EDT340.0027.400.000.000.00-500.00%
UNH201002P003450002020-08-24 12:05AM EDT345.0032.950.000.000.00--00.00%