Free Trial

UnitedHealth Group (UNH) Options Chain & Prices

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free UNH Stock Alerts
$524.63
+3.36 (+0.64%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

UNH Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$430.00$0.060Put1 - 1144
(+0)		56.55%
(+2.22%)		-0.0047941
5/24/2024$455.00$0.083Put25 - - 67
(+0)		43.65%
(+1.78%)		-0.0081411
5/24/2024$460.00$0.090Put3 - 3159
(+31)		41.10%
(+1.70%)		-0.0092171
5/24/2024$460.00$65.551Call6 - - 17
(+1)		41.10%
(+1.69%)		0.9910082
5/24/2024$462.50$63.058Call6 - - 0
(+0)		39.82%
(+1.65%)		0.9903881
5/24/2024$465.00$0.098Put21 - 58
(+0)		38.55%
(+1.61%)		-0.0105242
5/24/2024$465.00$60.564Call14 - - 16
(+0)		38.55%
(+1.61%)		0.9897024
5/24/2024$467.50$58.072Call4 - - 1
(+0)		37.27%
(+1.56%)		0.9889432
5/24/2024$470.00$0.107Put21172
(+19)		36.00%
(+1.53%)		-0.0121352
5/24/2024$472.50$53.003Call6 - - 0
(+0)		34.69%
(+1.41%)		0.987123
5/24/2024$475.00$0.118Put2 - 1104
(+0)		33.45%
(+1.40%)		-0.0141552
5/24/2024$475.00$50.596Call2 - - 24
(+1)		33.45%
(+1.43%)		0.9860832
5/24/2024$477.50$0.124Put10 - - 11
(+0)		32.18%
(+1.35%)		-0.01536810
5/24/2024$480.00$0.132Put65127137
(+19)		30.91%
(+1.34%)		-0.01675311
5/24/2024$480.00$45.615Call1 - - 45
(-4)		30.91%
(+1.33%)		0.9834941
5/24/2024$485.00$0.150Put10 - - 93
(-5)		28.33%
(+1.15%)		-0.02024910
5/24/2024$485.00$40.638Call19 - - 27
(+0)		28.37%
(+1.19%)		0.9800724
5/24/2024$487.50$0.160Put3 - - 40
(-1)		27.10%
(+1.12%)		-0.0223453
5/24/2024$490.00$0.173Put26 - - 191
(+46)		25.84%
(+1.09%)		-0.02490418
5/24/2024$490.00$35.666Call71187
(+10)		25.84%
(+1.06%)		0.9753886
5/24/2024$492.50$0.188Put6 - 612
(+0)		24.58%
(+0.96%)		-0.0279772
5/24/2024$492.50$33.184Call2 - 13
(+0)		24.58%
(+1.00%)		0.9723252
5/24/2024$495.00$0.206Put18 - 4129
(+29)		23.28%
(+0.82%)		-0.03185511
5/24/2024$495.00$30.705Call1 - - 63
(+0)		23.32%
(+0.89%)		0.9685991
5/24/2024$497.50$0.228Put131145
(-1)		22.09%
(+0.75%)		-0.0363924
5/24/2024$500.00$0.257Put1423115245
(+26)		20.87%
(+0.57%)		-0.04236337
5/24/2024$500.00$25.761Call161 - 159
(-2)		20.87%
(+0.57%)		0.95803815
5/24/2024$502.50$0.296Put103138
(+0)		19.70%
(+0.30%)		-0.0502368
5/24/2024$502.50$23.303Call10 - - 15
(+0)		19.70%
(+0.30%)		0.9502236
5/24/2024$505.00$0.352Put133261783
(+14)		18.61%
(-0.09%)		-0.06109138
5/24/2024$505.00$20.861Call4 - 1144
(+2)		18.61%
(-0.08%)		0.9394694
5/24/2024$507.50$0.438Put4011046
(+5)		17.66%
(-0.57%)		-0.07684310
5/24/2024$507.50$18.449Call2 - - 45
(-1)		17.66%
(-0.57%)		0.9238632
5/24/2024$510.00$0.584Put26221220120
(+14)		18.11%
(+0.13%)		-0.10093330
5/24/2024$510.00$16.019Call136 - 189
(+15)		16.93%
(-1.05%)		0.8990558
5/24/2024$512.50$0.838Put872021131
(+17)		16.60%
(-1.21%)		-0.13771123
5/24/2024$512.50$13.851Call22 - - 33
(+3)		16.60%
(-1.20%)		0.8636337
5/24/2024$515.00$1.234Put545145297137
(+86)		16.48%
(-0.99%)		-0.188088194
5/24/2024$515.00$11.746Call1133338
(+6)		16.48%
(-1.11%)		0.81383511
5/24/2024$520.00$2.433Put32819957171
(+64)		17.01%
(-0.17%)		-0.31893486
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
5/24/2024$520.00$7.938Call1241229360
(-25)		16.13%
(-1.05%)		0.68494761
5/24/2024$525.00$4.373Put2501094252
(+15)		15.79%
(-1.22%)		-0.48451295
5/24/2024$525.00$4.858Call32312743487
(-113)		16.64%
(-0.88%)		0.522894108
5/24/2024$530.00$7.366Put4111420
(+20)		16.13%
(-1.58%)		-0.65442622
5/24/2024$530.00$2.809Call43584242399
(+92)		16.75%
(-1.45%)		0.357892129
5/24/2024$535.00$11.219Put261 - 13
(+0)		16.92%
(-1.57%)		-0.78892
5/24/2024$535.00$1.601Call2829874930
(+259)		16.92%
(-1.57%)		0.22856491
5/24/2024$540.00$15.580Put20 - - 10
(+10)		17.69%
(-1.62%)		-0.8843881
5/24/2024$540.00$0.883Call2096697230
(+136)		17.69%
(-1.61%)		0.13842390
5/24/2024$545.00$0.484Call6244254383
(+13)		18.52%
(-1.76%)		0.081554100
5/24/2024$550.00$0.298Call3814563
(+19)		19.82%
(-1.82%)		0.05125221
5/24/2024$555.00$0.224Call87205665
(+57)		21.72%
(-1.71%)		0.03700431
5/24/2024$560.00$0.192Call102714
(+13)		23.99%
(-1.58%)		0.0298155
5/24/2024$565.00$0.175Call131212
(+9)		26.34%
(-1.47%)		0.02537
5/24/2024$575.00$0.151Call36132338
(+0)		30.93%
(-1.37%)		0.0193819
5/24/2024$590.00$0.127Call2 - 20
(+0)		37.41%
(-1.20%)		0.0140791
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:UNH) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Next President (Not Trump. Not Biden.)
The Freeport Society
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings