Free Trial

UnitedHealth Group (UNH) Options Chain & Prices

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free UNH Stock Alerts
$480.33
-4.39 (-0.91%)
(As of 10:04 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

UNH Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$385.00$0.006Put18 - 186
(+0)		98.21%
(-2.05%)		-0.0006275
5/31/2024$390.00$0.009Put2626 - 0
(+0)		97.00%
(+0.66%)		-0.0010172
5/31/2024$395.00$0.014Put2651060
(+27)		95.18%
(+2.73%)		-0.001536
5/31/2024$400.00$0.020Put2928 - 8
(+2)		92.58%
(+3.91%)		-0.0021233
5/31/2024$415.00$0.038Put42118
(+10)		81.64%
(+2.08%)		-0.0043114
5/31/2024$420.00$0.045Put231250
(+20)		77.38%
(+0.49%)		-0.00522912
5/31/2024$420.00$66.114Call19149
(+1)		77.38%
(+0.49%)		0.994814
5/31/2024$425.00$0.052Put1 - - 8
(+0)		72.92%
(-1.06%)		-0.006291
5/31/2024$430.00$0.059Put71122
(+0)		68.31%
(-2.48%)		-0.007543
5/31/2024$435.00$0.067Put1 - - 28
(+0)		63.57%
(-3.86%)		-0.0090451
5/31/2024$440.00$0.077Put5211 - 22
(-2)		58.74%
(-5.13%)		-0.0109146
5/31/2024$445.00$0.088Put5053539
(+0)		53.84%
(-6.31%)		-0.01331715
5/31/2024$447.50$0.094Put1 - - 0
(+0)		51.37%
(-6.88%)		-0.0148071
5/31/2024$450.00$0.102Put176499663
(+0)		48.90%
(-7.41%)		-0.01656659
5/31/2024$450.00$36.190Call25 - - 6
(+0)		48.90%
(-7.38%)		0.9834682
5/31/2024$455.00$0.122Put101442589
(+0)		43.98%
(-8.39%)		-0.02126142
5/31/2024$457.50$0.135Put7520
(+0)		41.55%
(-8.81%)		-0.0245123
5/31/2024$460.00$0.153Put149301862
(-2)		39.16%
(-9.16%)		-0.02873364
5/31/2024$460.00$26.247Call2110114
(+0)		39.16%
(-9.16%)		0.9713125
5/31/2024$462.50$0.177Put43 - 0
(+0)		36.86%
(-9.37%)		-0.0344072
5/31/2024$465.00$0.212Put221418070
(+0)		34.69%
(-9.46%)		-0.042472
5/31/2024$465.00$21.310Call5 - 418
(+0)		34.69%
(-9.50%)		0.957675
5/31/2024$467.50$0.267Put791740
(+0)		32.73%
(-9.37%)		-0.05420548
5/31/2024$470.00$0.358Put33713412166
(+0)		34.12%
(-5.84%)		-0.072482125
5/31/2024$470.00$16.458Call131161
(+0)		31.12%
(-8.87%)		0.927685
5/31/2024$472.50$0.515Put7931210
(+0)		29.98%
(-7.86%)		-0.10120141
5/31/2024$472.50$14.117Call1 - - 0
(+0)		29.98%
(-7.86%)		0.8991061
5/31/2024$475.00$0.778Put3289814063
(+3)		28.54%
(-7.23%)		-0.144064148
5/31/2024$475.00$11.880Call201179
(+0)		29.30%
(-6.46%)		0.85654113
5/31/2024$477.50$1.173Put26139650
(+0)		29.43%
(-4.21%)		-0.2018978
5/31/2024$477.50$9.775Call10661401
(+0)		28.81%
(-4.82%)		0.7992457
5/31/2024$480.00$1.723Put648133283119
(+5)		28.32%
(-3.22%)		-0.27389192
5/31/2024$480.00$7.823Call54015815263
(+0)		26.57%
(-4.96%)		0.728054179
5/31/2024$482.50$2.467Put5319300
(+0)		27.83%
(-1.64%)		-0.35973239
5/31/2024$482.50$6.062Call5601923360
(+0)		27.83%
(-1.64%)		0.643577169
5/31/2024$485.00$3.456Put1596850125
(-116)		27.49%
(-0.01%)		-0.4567385
5/31/2024$485.00$4.542Call1,238454538109
(-1)		27.48%
(-0.02%)		0.548349320
5/31/2024$487.50$4.727Put124445
(+9)		27.37%
(+1.66%)		-0.55824911
5/31/2024$487.50$3.300Call3711192381
(+1)		36.60%
(+10.89%)		0.44879982
5/31/2024$490.00$6.284Put1163836118
(+27)		27.49%
(+3.24%)		-0.65572753
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
5/31/2024$490.00$2.337Call66325230666
(+10)		27.51%
(+3.25%)		0.353325223
5/31/2024$492.50$8.089Put5127188
(+69)		27.79%
(+4.38%)		-0.7417668
5/31/2024$492.50$1.621Call7112334202
(+0)		27.88%
(+4.49%)		0.268788124
5/31/2024$495.00$10.100Put39181199
(-7)		28.23%
(+5.67%)		-0.81286920
5/31/2024$495.00$1.108Call1,6322861,29236
(-1)		28.64%
(+5.71%)		0.198763177
5/31/2024$497.50$12.270Put2512204
(+148)		28.81%
(+6.28%)		-0.8683616
5/31/2024$497.50$0.751Call469300
(+0)		29.66%
(+7.13%)		0.14401426
5/31/2024$500.00$14.557Put744511199
(+71)		29.56%
(+7.72%)		-0.90927841
5/31/2024$500.00$0.513Call530171286407
(+20)		30.93%
(+8.86%)		0.103513137
5/31/2024$502.50$16.927Put253865
(-7)		30.56%
(+8.83%)		-0.93760211
5/31/2024$502.50$0.361Call2971140
(+29)		30.56%
(+8.32%)		0.07520817
5/31/2024$505.00$19.352Put3458202447
(+31)		31.89%
(+10.26%)		-0.95601692
5/31/2024$505.00$0.268Call1771726193
(+140)		31.89%
(+10.10%)		0.05643794
5/31/2024$507.50$21.812Put5 - - 88
(-21)		33.57%
(+11.74%)		-0.9672754
5/31/2024$507.50$0.212Call4414181241
(+1228)		33.57%
(+11.74%)		0.04438824
5/31/2024$510.00$24.288Put24431151
(-11)		35.54%
(+13.29%)		-0.97432825
5/31/2024$510.00$0.180Call1749418708
(+470)		35.54%
(+13.29%)		0.036634
5/31/2024$512.50$26.776Put8 - - 96
(-2)		37.68%
(+14.89%)		-0.9786868
5/31/2024$512.50$0.159Call835613118
(+31)		37.68%
(+14.89%)		0.0313218
5/31/2024$515.00$29.267Put23539134
(-4)		39.91%
(+16.51%)		-0.98182518
5/31/2024$515.00$0.145Call1202655275
(+69)		39.91%
(+16.50%)		0.02745826
5/31/2024$517.50$31.761Put221 - 80
(+15)		42.15%
(+18.08%)		-0.9842525
5/31/2024$517.50$0.134Call2 - - 88
(+44)		42.15%
(+18.08%)		0.0244321
5/31/2024$520.00$34.255Put7 - 1185
(-3)		61.77%
(+36.90%)		-0.9862065
5/31/2024$520.00$0.124Call734269463663
(+39)		44.37%
(+19.50%)		0.02194422
5/31/2024$522.50$0.116Call20510110492
(+51)		46.55%
(+20.66%)		0.01983511
5/31/2024$525.00$39.246Put21 - 152
(-6)		48.69%
(+21.51%)		-0.9891162
5/31/2024$525.00$0.109Call51107617
(-12)		48.69%
(+21.48%)		0.01801718
5/31/2024$527.50$0.102Call5 - 467
(+6)		50.79%
(+22.03%)		0.0164362
5/31/2024$530.00$0.096Call38112733
(+95)		52.86%
(+22.40%)		0.01505113
5/31/2024$532.50$0.091Call11 - 10
(+0)		54.89%
(+22.59%)		0.0138311
5/31/2024$535.00$0.086Call28 - - 219
(+13)		56.88%
(+22.70%)		0.0127489
5/31/2024$540.00$0.077Call5 - 3585
(+16)		60.78%
(+22.87%)		0.010924
5/31/2024$542.50$0.073Call11 - 2
(+0)		62.68%
(+22.91%)		0.0101451
5/31/2024$550.00$0.063Call715799
(-7)		68.24%
(+23.20%)		0.0082453
5/31/2024$555.00$0.057Call1515 - 777
(+20)		71.82%
(+23.39%)		0.0072491
5/31/2024$560.00$0.053Call4 - 4220
(+9)		75.32%
(+23.54%)		0.0064153
5/31/2024$565.00$0.048Call30 - 30210
(+0)		78.74%
(+23.73%)		0.0057133
5/31/2024$575.00$0.041Call1 - - 47
(-10)		85.36%
(+24.17%)		0.00461
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Write this ticker symbol down…
StocksToTrade