S&P 500   3,211.08 (-0.48%)
DOW   26,705.51 (-0.61%)
QQQ   258.37 (-0.97%)
AAPL   384.99 (-1.51%)
MSFT   204.15 (-1.87%)
FB   240.37 (+0.04%)
GOOGL   1,507.42 (-0.62%)
AMZN   3,016.25 (+0.25%)
NVDA   405.55 (-0.87%)
CGC   18.42 (+1.49%)
BABA   243.64 (-2.24%)
MU   50.00 (-1.01%)
GE   7.10 (-0.56%)
TSLA   1,507.14 (-2.51%)
AMD   54.53 (-1.48%)
T   30.25 (+0.80%)
ACB   12.28 (-4.58%)
F   6.83 (+1.34%)
GILD   76.28 (-0.48%)
DIS   119.50 (-1.16%)
NFLX   528.65 (+1.03%)
BAC   23.90 (-2.85%)
BA   180.55 (-3.93%)
S&P 500   3,211.08 (-0.48%)
DOW   26,705.51 (-0.61%)
QQQ   258.37 (-0.97%)
AAPL   384.99 (-1.51%)
MSFT   204.15 (-1.87%)
FB   240.37 (+0.04%)
GOOGL   1,507.42 (-0.62%)
AMZN   3,016.25 (+0.25%)
NVDA   405.55 (-0.87%)
CGC   18.42 (+1.49%)
BABA   243.64 (-2.24%)
MU   50.00 (-1.01%)
GE   7.10 (-0.56%)
TSLA   1,507.14 (-2.51%)
AMD   54.53 (-1.48%)
T   30.25 (+0.80%)
ACB   12.28 (-4.58%)
F   6.83 (+1.34%)
GILD   76.28 (-0.48%)
DIS   119.50 (-1.16%)
NFLX   528.65 (+1.03%)
BAC   23.90 (-2.85%)
BA   180.55 (-3.93%)
S&P 500   3,211.08 (-0.48%)
DOW   26,705.51 (-0.61%)
QQQ   258.37 (-0.97%)
AAPL   384.99 (-1.51%)
MSFT   204.15 (-1.87%)
FB   240.37 (+0.04%)
GOOGL   1,507.42 (-0.62%)
AMZN   3,016.25 (+0.25%)
NVDA   405.55 (-0.87%)
CGC   18.42 (+1.49%)
BABA   243.64 (-2.24%)
MU   50.00 (-1.01%)
GE   7.10 (-0.56%)
TSLA   1,507.14 (-2.51%)
AMD   54.53 (-1.48%)
T   30.25 (+0.80%)
ACB   12.28 (-4.58%)
F   6.83 (+1.34%)
GILD   76.28 (-0.48%)
DIS   119.50 (-1.16%)
NFLX   528.65 (+1.03%)
BAC   23.90 (-2.85%)
BA   180.55 (-3.93%)
S&P 500   3,211.08 (-0.48%)
DOW   26,705.51 (-0.61%)
QQQ   258.37 (-0.97%)
AAPL   384.99 (-1.51%)
MSFT   204.15 (-1.87%)
FB   240.37 (+0.04%)
GOOGL   1,507.42 (-0.62%)
AMZN   3,016.25 (+0.25%)
NVDA   405.55 (-0.87%)
CGC   18.42 (+1.49%)
BABA   243.64 (-2.24%)
MU   50.00 (-1.01%)
GE   7.10 (-0.56%)
TSLA   1,507.14 (-2.51%)
AMD   54.53 (-1.48%)
T   30.25 (+0.80%)
ACB   12.28 (-4.58%)
F   6.83 (+1.34%)
GILD   76.28 (-0.48%)
DIS   119.50 (-1.16%)
NFLX   528.65 (+1.03%)
BAC   23.90 (-2.85%)
BA   180.55 (-3.93%)
Log in

NYSE:UNHUnitedHealth Group Options Chain and Prices

$307.38
+3.31 (+1.09 %)
(As of 07/16/2020 01:58 PM ET)
Add
Compare
Today's Range
$303.34
Now: $307.38
$310.86
50-Day Range
$283.73
MA: $297.04
$311.85
52-Week Range
$187.72
Now: $307.38
$315.84
Volume143,120 shs
Average Volume2.92 million shs
Market Capitalization$291.51 billion
P/E Ratio21.51
Dividend Yield1.62%
Beta0.72

Options Chain

UnitedHealth Group (NYSE:UNH) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$420.00$0.000Call6006076
(+0)
1.600760.06
7/17/2020$410.00$0.000Call5020303
(+0)
1.505910.05
7/17/2020$400.00$0.015Call41202190
(-1)
1.2891
(+0.123705)
0.0023588
7/17/2020$390.00$0.020Call50547
(+4)
1.20213
(+0.067519)
0.0029581
7/17/2020$380.00$0.135Call202255
(+8)
1.35447
(+0.245388)
0.0148852
7/17/2020$370.00$0.035Call48331125
(+37)
1.04107
(+0.096699)
0.0060729
7/17/2020$360.00$0.095Call2234356
(-92)
1.00034
(+0.167346)
0.01244412
7/17/2020$355.00$0.000Call0002
(+2)
0.00
7/17/2020$350.00$0.120Call1485233730
(+256)
0.883808
(+0.149503)
0.01710943
7/17/2020$345.00$0.070Call89145093
(+85)
0.748789
(+0.067893)
0.01220539
7/17/2020$340.00$0.030Call5261052321084
(+171)
0.606393
(-0.040255)
0.006838124
7/17/2020$335.00$0.075Call34815580440
(+261)
0.602172
(-0.042378)
0.01574397
7/17/2020$330.00$0.050Call1,2842266584448
(+422)
0.492951
(-0.091563)
0.013063411
7/17/2020$325.00$0.075Call71498357691
(+475)
0.438015
(-0.13196)
0.020838194
7/17/2020$322.50$0.100Call4046361681
(+349)
0.413538
(-0.197452)
0.028267115
7/17/2020$320.00$0.120Call3,5761,3087088328
(+390)
0.379698
(-0.180364)
0.0357271,048
7/17/2020$317.50$0.165Call611311113343
(+254)
0.352574
(-0.215663)
0.05021220
7/17/2020$315.00$0.375Call3,9879581,3671357
(+409)
0.364971
(-0.212251)
0.0979181,161
7/17/2020$312.50$0.460Call1,156434335624
(+167)
0.322231
(-0.331749)
0.128315269
7/17/2020$310.00$0.910Call3,0599251,3063690
(-90)
0.328996
(-0.251067)
0.217474935
7/17/2020$307.50$1.595Call761199320525
(+325)
0.332583
(-0.239846)
0.328822271
7/17/2020$305.00$2.495Call1,1403354622065
(+602)
0.326484
(-0.260646)
0.454571377
7/17/2020$302.50$3.400Call2919080650
(+39)
0.283315
(-0.219249)
0.601606112
7/17/2020$300.00$5.750Call7562302183006
(-221)
0.372858
(-0.276598)
0.692228261
7/17/2020$297.50$8.000Call1702237954
(-41)
0.434167
(-0.218781)
0.75674338
7/17/2020$295.00$10.000Call1004725882
(-247)
0.440308
(-0.262319)
0.82780545
7/17/2020$292.50$12.400Call3482395
(+0)
0.498181
(-0.174675)
0.8578048
7/17/2020$290.00$14.750Call18477271429
(+30)
0.538333
(+0.18133)
0.88665558
7/17/2020$287.50$15.600Call173294
(+9)
0.01.07
7/17/2020$285.00$18.075Call20025
(+0)
0.01.02
7/17/2020$282.50$21.725Call00014
(+0)
0.541961
(-0.260782)
0.9681480
7/17/2020$280.00$24.200Call1931442
(-6)
0.578391
(-0.350149)
0.9742738
7/17/2020$277.50$26.450Call11020
(+0)
1
7/17/2020$275.00$28.950Call20213
(+0)
2
7/17/2020$272.50$31.925Call30048
(+0)
0.878233
(+0.003649)
0.9571711
7/17/2020$270.00$34.275Call2910542
(-2)
0.849199
(-0.187661)
0.9726957
7/17/2020$267.50$36.875Call1101
(+1)
0.976973
(-0.130147)
0.9647021
7/17/2020$265.00$39.350Call0001
(+1)
1.01325
(-0.121046)
0.9693380
7/17/2020$260.00$44.450Call1006853
(-3)
1.20043
(-0.110468)
0.9645823
7/17/2020$255.00$49.475Call0000
(+0)
1.33044
(-0.001672)
0.9668450
7/17/2020$250.00$54.450Call700605
(+0)
1.43822
(+0.014337)
0.9707816
7/17/2020$245.00$59.350Call0000
(+0)
1.48478
(-0.051366)
0.9783220
7/17/2020$240.00$64.350Call44023
(+0)
1.60573
(-0.032449)
0.9798263
7/17/2020$235.00$69.350Call0000
(+0)
1.72829
(-0.023383)
0.981150
7/17/2020$230.00$74.350Call20026
(+0)
1.85263
(+0.000934)
0.9823261
7/17/2020$225.00$79.350Call0000
(+0)
1.98564
(+0.003301)
0.9830990
7/17/2020$220.00$84.350Call1104
(+0)
2.11609
(+0.554056)
0.9840011
7/17/2020$215.00$89.250Call0000
(+0)
2.10198
(-0.107866)
0.9894310
7/17/2020$210.00$94.350Call00010
(+0)
2.38582
(+0.014505)
0.9855270
7/17/2020$205.00$99.350Call0000
(+0)
2.52742
(+0.044758)
0.9861270
7/17/2020$200.00$104.250Call00020
(+0)
2.53514
(-0.016917)
0.9899990
7/17/2020$195.00$109.250Call00033
(+0)
2.62433
(-0.12274)
0.9914390
7/17/2020$190.00$114.250Call0000
(+0)
2.7622
(-0.052369)
0.9918480
7/17/2020$185.00$119.250Call0000
(+0)
2.90338
(-0.116088)
0.992230
7/17/2020$180.00$124.250Call0001
(+0)
3.04809
(-0.021167)
0.9925860
7/17/2020$175.00$129.250Call0000
(+0)
3.19657
(-0.109019)
0.992920
7/17/2020$170.00$134.250Call0000
(+0)
3.34907
(-0.086459)
0.9932330
7/17/2020$165.00$139.250Call0000
(+0)
3.50587
(-0.10155)
0.9935290
7/17/2020$160.00$144.250Call00012
(+0)
3.66727
(-0.097661)
0.9938080
7/17/2020$155.00$149.250Call0000
(+0)
3.8336
(-0.006875)
0.9940720
7/17/2020$150.00$154.250Call0000
(+0)
4.00521
(+0.024119)
0.9943230
7/17/2020$145.00$159.250Call0000
(+0)
4.21665
(+0.052135)
0.9942730
7/17/2020$140.00$164.250Call0000
(+0)
4.36592
(+0.093941)
0.994790
7/17/2020$135.00$169.250Call0000
(+0)
4.55594
(+0.104683)
0.9950070
7/17/2020$130.00$174.250Call0000
(+0)
4.79185
(+0.192423)
0.9949580
7/17/2020$125.00$179.250Call0000
(+0)
4.95804
(+0.165032)
0.9954150
7/17/2020$120.00$184.250Call0000
(+0)
5.17137
(+0.13905)
0.9956070
7/17/2020$115.00$189.250Call00017
(+0)
5.39393
(+0.151304)
0.9957910
7/17/2020$110.00$194.250Call0000
(+0)
5.62653
(+0.09799)
0.995970
7/17/2020$105.00$199.250Call0000
(+0)
5.92348
(+0.263112)
0.9959060
7/17/2020$420.00$115.850Put0000
(+0)
0
7/17/2020$410.00$105.850Put0000
(+0)
0
7/17/2020$400.00$95.825Put0000
(+0)
0
7/17/2020$390.00$85.750Put0000
(+0)
0
7/17/2020$380.00$75.825Put0000
(+0)
0
7/17/2020$370.00$65.750Put0000
(+0)
0
7/17/2020$360.00$55.825Put2002
(+2)
2
7/17/2020$355.00$50.675Put0000
(+0)
0
7/17/2020$350.00$45.675Put0003
(+0)
0
7/17/2020$345.00$40.775Put0000
(+0)
0
7/17/2020$340.00$35.650Put00022
(+1)
0
7/17/2020$335.00$30.725Put0000
(+0)
0
7/17/2020$330.00$25.825Put2619252
(+23)
13
7/17/2020$325.00$20.775Put0000
(+0)
0
7/17/2020$322.50$18.275Put0000
(+0)
0
7/17/2020$320.00$14.725Put72016
(-2)
4
7/17/2020$317.50$13.250Put0000
(+0)
0
7/17/2020$315.00$11.300Put2791022
(+9)
0.36276
(-0.060387)
-0.90403217
7/17/2020$312.50$8.100Put41018
(+3)
4
7/17/2020$310.00$6.800Put9929301496
(+118)
0.322805
(-0.283837)
-0.78805172
7/17/2020$307.50$5.400Put101113879
(+50)
0.379352
(-0.192121)
-0.65114662
7/17/2020$305.00$3.300Put29760143186
(+149)
0.310352
(-0.251562)
-0.547965121
7/17/2020$302.50$0.000Put99427146
(+51)
0.391885
(-0.177634)
0.057
7/17/2020$300.00$2.055Put9942503041253
(+257)
0.419388
(-0.176709)
-0.326019242
7/17/2020$297.50$1.405Put2598787243
(+33)
0.431588
(-0.223379)
-0.24022880
7/17/2020$295.00$0.920Put8891831251019
(+563)
0.43614
(-0.171521)
-0.16998217
7/17/2020$292.50$0.630Put47229331138
(+582)
0.459518
(-0.166837)
-0.121059113
7/17/2020$290.00$0.545Put1,6304543112095
(+846)
0.503915
(-0.114054)
-0.098338380
7/17/2020$287.50$0.235Put41926231058
(+590)
0.471239
(-0.168316)
-0.05125582
7/17/2020$285.00$0.250Put50098741075
(+822)
0.534652
(-0.116173)
-0.048026150
7/17/2020$282.50$0.290Put4253525676
(+440)
0.611103
(-0.082854)
-0.04872675
7/17/2020$280.00$0.435Put1,074492792807
(+1493)
0.735378
(+0.005245)
-0.059205150
7/17/2020$277.50$0.170Put34745401305
(+1140)
0.672656
(-0.050598)
-0.02853144
7/17/2020$275.00$0.165Put596611441154
(+349)
0.719296
(-0.025279)
-0.02593895
7/17/2020$272.50$0.175Put1170107
(+18)
0.780664
(+0.009253)
-0.0253334
7/17/2020$270.00$0.115Put13611331970
(+143)
0.77793
(-0.035547)
-0.01729255
7/17/2020$267.50$0.000Put11037
(+0)
0.888773
(+0.105566)
0.01
7/17/2020$265.00$0.305Put138202258
(+54)
1.04026
(+0.224605)
-0.031949
7/17/2020$260.00$0.040Put26538962743
(+167)
0.866797
(-0.056686)
-0.00603357
7/17/2020$255.00$0.015Put610136
(+106)
0.870678
(-0.097155)
-0.0024234
7/17/2020$250.00$0.060Put284172951
(+13)
1.11016
(+0.045116)
-0.00702317
7/17/2020$245.00$0.010Put100211
(+30)
1.0191
(-0.060087)
-0.0014361
7/17/2020$240.00$0.015Put567163582
(+13)
1.1375
(-0.03008)
-0.00178923
7/17/2020$235.00$0.010Put00024
(+24)
1.20312
(+0.065625)
-0.0011960
7/17/2020$230.00$0.010Put8102880
(+0)
1.30447
(+0.036728)
-0.0011966
7/17/2020$225.00$0.010Put00040
(+0)
1.39479-0.0010090
7/17/2020$220.00$0.010Put300384
(+0)
1.4875
(+0.00547)
-0.0009323
7/17/2020$215.00$0.000Put0004
(+0)
0.00
7/17/2020$210.00$0.015Put000387
(+0)
1.73906-0.0012390
7/17/2020$205.00$0.000Put0005
(+0)
0.00
7/17/2020$200.00$0.050Put000175
(+10)
2.19844
(+0.273437)
-0.0030880
7/17/2020$195.00$0.050Put000389
(+0)
2.32506
(+0.255538)
-0.0030010
7/17/2020$190.00$0.020Put000316
(+0)
2.22181
(+0.352262)
-0.001270
7/17/2020$185.00$0.020Put000113
(+0)
2.34348
(+0.371374)
-0.0012190
7/17/2020$180.00$0.020Put00068
(+0)
2.46908
(+0.39964)
-0.0011750
7/17/2020$175.00$0.010Put00072
(+0)
2.44408
(+0.27497)
-0.0006160
7/17/2020$170.00$0.010Put00023
(+0)
2.57292
(+0.054961)
-0.0006080
7/17/2020$165.00$0.010Put00085
(+0)
2.66376-0.0005160
7/17/2020$160.00$0.010Put00023
(+0)
2.79969-0.0005110
7/17/2020$155.00$0.010Put000699
(+0)
2.94296
(-0.083964)
-0.000510
7/17/2020$150.00$0.010Put00060
(+36)
3.08789
(+0.314971)
-0.0005040
7/17/2020$145.00$0.010Put000133
(+0)
3.2375-0.0004960
7/17/2020$140.00$0.010Put00027
(+0)
3.35354-0.0004330
7/17/2020$135.00$0.010Put00036
(+0)
3.51172-0.0004250
7/17/2020$130.00$0.010Put000293
(+0)
3.675
(+0.62715)
-0.0004160
7/17/2020$125.00$0.010Put000309
(+0)
3.85
(+0.40173)
-0.0004130
7/17/2020$120.00$0.010Put00013
(+0)
4.02031-0.0003970
7/17/2020$115.00$0.010Put00068
(+0)
4.2-0.0003830
7/17/2020$110.00$0.005Put000385
(+0)
4.21875
(+0.7413)
-0.0001980
7/17/2020$105.00$0.010Put00060
(+0)
4.55-0.0003240
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/16/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.