Free Trial
→ Did You See Trump’s Bombshell Exec. Order 001? (From Banyan Hill Publishing) (Ad) Free UNH Stock Alerts

UnitedHealth Group (UNH) Options Chain & Prices

UnitedHealth Group logo
$500.13 +10.88 (+2.22%)
(As of 12/20/2024 05:45 PM ET)
Compare

UNH Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/27/2024$405.00$0.215Put13 - 130
(+0)		69.74%-0.0128965
12/27/2024$407.50$0.222Put8575410
(+0)		68.27%-0.01354218
12/27/2024$410.00$0.230Put20945225
(+109)		66.81%
(+4.93%)		-0.0142369
12/27/2024$420.00$0.266Put1531184
(+14)		61.01%
(+3.70%)		-0.0175946
12/27/2024$425.00$0.288Put21 - 172
(+1)		58.13%
(+3.06%)		-0.0197012
12/27/2024$430.00$0.313Put1813107
(+10)		55.26%
(+2.39%)		-0.02218611
12/27/2024$432.50$0.327Put40 - - 50
(-45)		53.83%
(+2.04%)		-0.0236077
12/27/2024$435.00$0.342Put60 - - 306
(-2)		52.41%
(+1.69%)		-0.0251582
12/27/2024$440.00$0.376Put2353618190
(+69)		49.55%
(+0.94%)		-0.02872136
12/27/2024$442.50$0.395Put2512411
(+1)		48.13%
(+0.54%)		-0.0307743
12/27/2024$445.00$0.416Put3486858140
(+9)		46.71%
(+0.13%)		-0.03305123
12/27/2024$447.50$0.439Put94230
(+4)		45.28%
(-0.31%)		-0.0355868
12/27/2024$450.00$0.464Put82411077575
(+7)		43.86%
(-0.77%)		-0.03840674
12/27/2024$452.50$0.492Put221143
(+5)		42.44%
(-1.28%)		-0.0415579
12/27/2024$455.00$0.523Put13 - 3471
(-4)		41.02%
(-1.82%)		-0.0450954
12/27/2024$457.50$0.558Put31111
(+1)		39.60%
(-2.40%)		-0.0491223
12/27/2024$460.00$0.597Put1702821271
(+41)		38.19%
(-3.03%)		-0.05370957
12/27/2024$462.50$0.641Put3 - 219
(+1)		36.78%
(-3.70%)		-0.0589723
12/27/2024$465.00$0.693Put2194517150
(+12)		35.39%
(-4.43%)		-0.06508649
12/27/2024$467.50$0.755Put163241
(+1)		34.02%
(-5.19%)		-0.0723110
12/27/2024$470.00$0.829Put3268356381
(+65)		32.69%
(-5.51%)		-0.08088682
12/27/2024$470.00$31.335Call1631319
(+5)		32.69%
(-5.98%)		0.92007210
12/27/2024$472.50$0.920Put306925
(+4)		31.22%
(-6.83%)		-0.09124611
12/27/2024$475.00$1.034Put2646324341
(-10)		30.07%
(-7.70%)		-0.1039160
12/27/2024$475.00$26.543Call5 - - 9
(+0)		30.18%
(-7.59%)		0.8973733
12/27/2024$477.50$1.179Put181554
(+1)		29.03%
(-8.38%)		-0.1194611
12/27/2024$480.00$1.367Put307481534447
(-10)		27.98%
(-7.57%)		-0.1387498
12/27/2024$480.00$21.876Call1841471
(+5)		27.98%
(-9.13%)		0.86306912
12/27/2024$482.50$1.609Put35275122
(-28)		27.03%
(-9.82%)		-0.16247416
12/27/2024$482.50$19.617Call1 - - 111
(-1)		27.03%
(-9.82%)		0.8397071
12/27/2024$485.00$1.921Put30119349250
(+9)		26.19%
(-10.45%)		-0.191486151
12/27/2024$485.00$17.428Call12319101233
(+114)		26.19%
(-10.45%)		0.8111622
12/27/2024$487.50$2.323Put64112660
(+5)		25.49%
(-10.97%)		-0.22652333
12/27/2024$487.50$15.325Call176666
(+0)		25.46%
(-11.00%)		0.776765
12/27/2024$490.00$2.832Put2328495247
(+61)		24.86%
(-11.47%)		-0.26791397
12/27/2024$490.00$13.329Call482410231
(+2)		24.86%
(-12.27%)		0.73611325
12/27/2024$492.50$3.469Put421395
(+16)		24.36%
(-11.85%)		-0.31559428
12/27/2024$492.50$11.459Call38111865
(+11)		24.36%
(-11.85%)		0.68926923
12/27/2024$495.00$4.253Put941647136
(-10)		23.88%
(-12.24%)		-0.36910152
12/27/2024$495.00$9.733Call1348129103
(+4)		23.97%
(-12.15%)		0.6367950
Did You See Trump’s Bombshell Exec. Order 001? (Ad)

Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."

I put all the details together for you here — but please hurry. 
12/27/2024$497.50$5.200Put108524051
(+1)		23.68%
(-12.37%)		-0.42728133
12/27/2024$497.50$8.166Call3715776
(+53)		23.68%
(-12.37%)		0.57980522
12/27/2024$500.00$6.318Put2238383699
(-45)		23.54%
(-12.46%)		-0.488461107
12/27/2024$500.00$6.767Call500221219793
(+189)		23.47%
(-13.09%)		0.519914149
12/27/2024$505.00$9.072Put84177155
(+14)		23.38%
(-12.43%)		-0.61238423
12/27/2024$505.00$4.477Call2857091192
(+6)		23.62%
(-12.32%)		0.398767126
12/27/2024$510.00$12.474Put5248172
(-23)		23.21%
(-12.75%)		-0.72656515
12/27/2024$510.00$2.824Call588136206616
(+4)		23.30%
(-12.75%)		0.287357192
12/27/2024$515.00$16.438Put19126281
(+0)		23.37%
(-12.73%)		-0.82016310
12/27/2024$515.00$1.717Call420112132417
(+42)		23.37%
(-13.11%)		0.195985165
12/27/2024$520.00$20.828Put833466
(-2)		23.83%
(-13.49%)		-0.8877286
12/27/2024$520.00$1.036Call805129320502
(+29)		24.13%
(-12.30%)		0.129246190
12/27/2024$525.00$25.503Put9 - 1146
(-4)		24.67%
(-12.27%)		-0.930745
12/27/2024$525.00$0.648Call29412989521
(+39)		24.67%
(-13.14%)		0.085512127
12/27/2024$527.50$0.526Call631927109
(+32)		25.24%
(-12.02%)		0.07049730
12/27/2024$530.00$30.340Put8 - - 148
(-6)		25.91%
(-11.70%)		-0.955676
12/27/2024$530.00$0.436Call35571179503
(+42)		28.40%
(-9.28%)		0.05886887
12/27/2024$532.50$0.368Call45129132
(-9)		26.65%
(-11.35%)		0.0498177
12/27/2024$535.00$35.255Put482917158
(-1)		27.45%
(-10.97%)		-0.96997410
12/27/2024$535.00$0.316Call803539366
(+19)		27.45%
(-10.97%)		0.04266121
12/27/2024$537.50$0.275Call169793
(+51)		28.27%
(-10.58%)		0.0368838
12/27/2024$540.00$40.205Put811186
(-9)		29.10%
(-10.19%)		-0.9788327
12/27/2024$540.00$0.241Call19029105573
(-42)		29.10%
(-10.19%)		0.03211860
12/27/2024$542.50$0.213Call251420
(+5)		29.93%
(-9.83%)		0.0281026
12/27/2024$545.00$0.188Call410129128147
(-10)		30.84%
(-9.38%)		0.02466836
12/27/2024$547.50$0.167Call145 - 25
(+1)		31.53%
(-9.15%)		0.0217055
12/27/2024$550.00$50.149Put876122126
(-123)		32.30%
(-8.84%)		-0.98889437
12/27/2024$550.00$0.148Call327109179861
(-23)		32.30%
(-8.85%)		0.01912587
12/27/2024$552.50$0.131Call5 - - 14
(+0)		33.04%
(-8.57%)		0.0168721
12/27/2024$555.00$55.133Put11 - 1
(-131)		33.77%
(-8.30%)		-0.9918981
12/27/2024$555.00$0.116Call24165389
(-3)		33.77%
(-8.31%)		0.0149058
12/27/2024$560.00$60.121Put13415
(-80)		35.18%
(-7.83%)		-0.9941134
12/27/2024$560.00$0.092Call20212314
(-12)		35.18%
(-7.84%)		0.01168214
12/27/2024$565.00$0.073Call15551051
(+253)		31.73%
(-12.23%)		0.00922314
12/27/2024$570.00$70.106Put19322
(-9)		37.87%
(-7.02%)		-0.99686
12/27/2024$570.00$0.059Call1349603
(+3)		37.87%
(-7.03%)		0.0073525
12/27/2024$575.00$0.048Call6 - 61114
(-1)		39.19%
(-6.66%)		0.0059274
12/27/2024$580.00$0.040Call1392397
(+1)		40.51%
(-6.29%)		0.0048397
12/27/2024$585.00$0.033Call10 - - 251
(+10)		41.83%
(-5.93%)		0.0039981
12/27/2024$600.00$0.021Call126101114082
(-30)		45.77%
(-4.86%)		0.00241311
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 12/21/2024 by MarketBeat.com Staff
From Our Partners
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Trump’s Sending THIS Crypto Higher on Purpose
Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…
Crypto 101 Media | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored