Free Trial

UnitedHealth Group (UNH) Options Chain & Prices

$516.83
-4.52 (-0.87%)
(As of 05/23/2024 ET)

UNH Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$430.00$0.023Put1111 - 200
(+57)
92.30%
(+13.87%)
-0.002251
5/24/2024$440.00$81.624Call1 - - 5
(+0)
83.76%
(+12.53%)
0.9975321
5/24/2024$445.00$76.629Call1 - - 8
(+0)
79.50%
(+11.85%)
0.9970841
5/24/2024$460.00$0.043Put1 - - 164
(+0)
66.75%
(+9.75%)
-0.0054171
5/24/2024$475.00$0.065Put12 - 11110
(+0)
53.92%
(+7.57%)
-0.0095198
5/24/2024$490.00$0.109Put2 - 1196
(+1)
40.80%
(+5.15%)
-0.0194622
5/24/2024$490.00$31.720Call6 - 185
(-1)
40.80%
(+5.16%)
0.9810432
5/24/2024$492.50$29.234Call2 - 15
(+0)
38.57%
(+4.72%)
0.9780862
5/24/2024$495.00$0.136Put3 - - 133
(+1)
36.31%
(+4.23%)
-0.0260711
5/24/2024$500.00$0.175Put120650294
(-6)
31.75%
(+3.21%)
-0.03647911
5/24/2024$500.00$21.790Call115 - 139
(-1)
31.75%
(+3.23%)
0.9640923
5/24/2024$502.50$0.203Put1 - - 55
(-1)
29.47%
(+2.67%)
-0.0442361
5/24/2024$502.50$19.319Call1 - - 19
(-1)
29.47%
(+2.69%)
0.9563891
5/24/2024$505.00$0.242Put110717220
(+24)
27.23%
(+2.13%)
-0.05505627
5/24/2024$505.00$16.858Call21411116
(-1)
27.23%
(+2.15%)
0.9456326
5/24/2024$507.50$0.303Put61 - 112
(-18)
25.12%
(+2.18%)
-0.07126
5/24/2024$507.50$14.419Call1 - - 28
(-3)
25.12%
(+1.65%)
0.9295861
5/24/2024$510.00$0.405Put5087403
(+20)
23.25%
(+1.21%)
-0.09679714
5/24/2024$510.00$12.020Call26 - 2175
(-12)
23.25%
(+1.22%)
0.904166
5/24/2024$512.50$0.587Put11671206
(-10)
21.73%
(+0.82%)
-0.13837612
5/24/2024$512.50$9.703Call2 - - 49
(-4)
21.73%
(+0.83%)
0.8630262
5/24/2024$515.00$0.908Put1303486701
(+49)
20.26%
(-0.24%)
-0.20361231
5/24/2024$515.00$7.523Call115 - 364
(+8)
20.62%
(+0.37%)
0.7984558
5/24/2024$517.50$1.452Put12781729
(+29)
19.91%
(-0.03%)
-0.29786522
5/24/2024$517.50$5.562Call4 - 26
(+6)
19.91%
(-0.03%)
0.7054534
5/24/2024$520.00$2.309Put1275844341
(+56)
19.82%
(+0.35%)
-0.41825242
5/24/2024$520.00$3.910Call621718447
(+6)
19.70%
(+0.02%)
0.58715434
5/24/2024$522.50$3.535Put91235328
(+28)
19.62%
(+0.49%)
-0.55045566
5/24/2024$522.50$2.621Call814624161
(+161)
19.62%
(-0.36%)
0.4575237
5/24/2024$525.00$5.132Put791945197
(+25)
19.92%
(+0.87%)
-0.67595943
5/24/2024$525.00$1.695Call2045160449
(-33)
20.16%
(+0.86%)
0.33562189
5/24/2024$527.50$7.037Put13852
(+2)
20.46%
(+0.71%)
-0.78024811
5/24/2024$527.50$1.073Call169513838
(+38)
21.00%
(+1.25%)
0.23481670
5/24/2024$530.00$9.182Put41349
(+0)
21.27%
(+1.03%)
-0.8579153
5/24/2024$530.00$0.684Call2919393769
(+101)
21.27%
(+0.70%)
0.16061134
5/24/2024$532.50$0.453Call10326616
(+16)
22.38%
(+1.54%)
0.11067323
5/24/2024$535.00$0.323Call582323881
(+0)
23.85%
(+2.37%)
0.07935623
5/24/2024$537.50$0.249Call211114
(+114)
25.63%
(+3.47%)
0.0601612
5/24/2024$540.00$0.207Call16213131595
(+262)
27.65%
(+4.64%)
0.04814425
5/24/2024$542.50$0.180Call11 - 10
(+10)
29.80%
(+5.69%)
0.0401441
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
5/24/2024$545.00$0.162Call63 - 59944
(+299)
32.00%
(+6.45%)
0.0344159
5/24/2024$547.50$0.148Call10210025
(+5)
34.20%
(+7.94%)
0.0300394
5/24/2024$550.00$0.136Call9895 - 112
(+8)
36.37%
(+7.26%)
0.0265334
5/24/2024$555.00$0.117Call1431412217
(+2)
40.58%
(+7.64%)
0.0212089
5/24/2024$565.00$0.090Call6 - - 34
(+0)
48.48%
(+8.21%)
0.0143661
5/24/2024$595.00$0.040Call1 - - 2
(+0)
68.14%
(+9.45%)
0.0051961
5/24/2024$600.00$0.035Call3 - 313
(+0)
70.84%
(+9.56%)
0.0043731
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:UNH) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners