NYSE:UNH - UnitedHealth Group Options Chain

$266.65
+1.99 (+0.75 %)
(As of 07/17/2019 04:00 PM ET)
Today's Range
$263.50
Now: $266.65
$268.68
50-Day Range
$238.47
MA: $247.95
$265.90
52-Week Range
$208.07
Now: $266.65
$287.94
Volume3.52 million shs
Average Volume3.86 million shs
Market Capitalization$253.41 billion
P/E Ratio20.70
Dividend Yield1.62%
Beta0.61

Options Chain

UnitedHealth Group (NYSE:UNH) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$350.00$0.020Call011.10181 (+0.178965)0.003008
7/19/2019$340.00$0.020Call000.994557 (+0.168612)0.003149
7/19/2019$330.00$0.025Call000.910792 (+0.177733)0.004275
7/19/2019$320.00$0.045Call000.838897 (+0.173636)0.007004
7/19/2019$310.00$0.045Call010.71493 (+0.113027)0.008075
7/19/2019$300.00$0.035Call03100.566405 (+0.112499)0.007912
7/19/2019$290.00$0.065Call21721 (+532)0.467288 (+0.100882)0.016402
7/19/2019$285.00$0.075Call100325 (+210)0.399049 (+0.035405)0.02141
7/19/2019$280.00$0.200Call188615 (+325)0.379264 (+0.0356)0.05281
7/19/2019$275.00$0.535Call506619 (+254)0.362188 (+0.02625)0.125622
7/19/2019$270.00$1.470Call1,7232,460 (+26)0.362374 (+0.023807)0.278199
7/19/2019$267.50$2.295Call1,056880 (+257)0.366133 (+0.026972)0.381489
7/19/2019$265.00$3.400Call1,0651,929 (+399)0.370973 (+0.02555)0.492814
7/19/2019$262.50$4.775Call192858 (-20)0.374948 (+0.023606)0.603101
7/19/2019$260.00$6.425Call4732,406 (-145)0.380079 (+0.02346)0.704031
7/19/2019$257.50$8.325Call104337 (+17)0.387811 (+0.016065)0.788389
7/19/2019$255.00$10.425Call42551 (+4)0.398759 (+0.017095)0.853073
7/19/2019$252.50$12.675Call15623 (-3)0.414506 (+0.020362)0.898563
7/19/2019$250.00$15.025Call329,636 (-39)0.435756 (+0.016598)0.928547
7/19/2019$247.50$17.425Call112,373 (-16)0.458022 (+0.016546)0.949272
7/19/2019$245.00$19.875Call3621 (-2)0.490003 (+0.026962)0.960989
7/19/2019$242.50$22.325Call11226 (-15)0.51398 (+0.015104)0.971435
7/19/2019$240.00$24.775Call9536 (-6)0.525735 (+0.007043)0.981157
7/19/2019$237.50$27.750Call0380.807982 (+0.362225)0.935283
7/19/2019$235.00$29.750Call0980.5936010.987378
7/19/2019$232.50$32.950Call0441.00498 (+0.414509)0.929049
7/19/2019$230.00$34.750Call72000.687188 (+0.009346)0.988874
7/19/2019$227.50$37.600Call000.989534 (+0.230529)0.958416
7/19/2019$225.00$40.100Call001.048580.960496
7/19/2019$222.50$42.500Call0101.05294 (+0.242631)0.969024
7/19/2019$220.00$45.025Call0451.137630.967454
7/19/2019$217.50$47.475Call001.151490.973392
7/19/2019$215.00$50.075Call001.28488 (+0.132817)0.967348
7/19/2019$210.00$55.200Call0971.470560.964283
7/19/2019$205.00$60.025Call001.4974 (+0.517483)0.974431
7/19/2019$200.00$65.100Call0341.65753 (+0.353139)0.973813
7/19/2019$195.00$70.000Call011.70638 (+0.57879)0.979941
7/19/2019$190.00$75.150Call011.95212 (+0.568164)0.975106
7/19/2019$185.00$80.050Call002.015670.979893
7/19/2019$180.00$85.075Call042.161940.980555
7/19/2019$175.00$90.000Call032.233090.984025
7/19/2019$170.00$95.100Call072.46482 (+0.871773)0.981831
7/19/2019$165.00$99.850Call002.333360.990356
7/19/2019$160.00$105.075Call012.74299 (+0.76182)0.984166
7/19/2019$350.00$85.000Put00
7/19/2019$340.00$75.125Put000
7/19/2019$330.00$65.025Put000
7/19/2019$320.00$55.025Put000
7/19/2019$310.00$45.125Put000
7/19/2019$300.00$35.425Put000.657791 (+0.087165)-0.982785
7/19/2019$290.00$25.950Put000.715608 (+0.245006)-0.918358
7/19/2019$285.00$20.275Put09
7/19/2019$280.00$15.525Put11181 (+41)0.381536 (+0.025486)-0.947982
7/19/2019$275.00$10.850Put62108 (+33)0.362802 (+0.03963)-0.876611
7/19/2019$270.00$6.725Put88116 (+16)0.353354 (+0.022435)-0.727994
7/19/2019$267.50$5.050Put131150 (+84)0.360658 (+0.028993)-0.62207
7/19/2019$265.00$3.650Put608929 (+287)0.365106 (+0.030655)-0.507751
7/19/2019$262.50$2.525Put665504 (+88)0.365931 (+0.021083)-0.394779
7/19/2019$260.00$1.680Put415561 (+43)0.37051 (+0.024482)-0.29204
7/19/2019$257.50$1.085Put220755 (+358)0.380775 (+0.027528)-0.20634
7/19/2019$255.00$0.690Put110425 (+38)0.391473 (+0.02421)-0.1405
7/19/2019$252.50$0.420Put121258 (+64)0.396986 (+0.023622)-0.091672
7/19/2019$250.00$0.250Put2497,026 (+51)0.409738 (+0.018242)-0.058006
7/19/2019$247.50$0.165Put252,315 (-3)0.427061 (+0.026896)-0.038485
7/19/2019$245.00$0.125Put25523 (-6)0.463266 (+0.046003)-0.028549
7/19/2019$242.50$0.090Put983570.480424 (+0.032603)-0.020214
7/19/2019$240.00$0.080Put201,5450.519804 (+0.060899)-0.016854
7/19/2019$237.50$0.040Put1216 (-4)0.519486 (+0.026352)-0.009049
7/19/2019$235.00$0.060Put01,0680.601579 (+0.053436)-0.011743
7/19/2019$232.50$0.055Put20434 (-16)0.638445 (+0.06893)-0.010173
7/19/2019$230.00$0.030Put28758 (-73)0.630642 (-0.007418)-0.005763
7/19/2019$227.50$0.050Put4730.719351 (+0.05462)-0.008425
7/19/2019$225.00$0.045Put0199 (-70)0.751622 (+0.12809)-0.007134
7/19/2019$222.50$0.045Put070.798593 (+0.070621)-0.00681
7/19/2019$220.00$0.015Put86620.753108 (+0.11049)-0.00257
7/19/2019$217.50$0.045Put030.891316 (+0.092879)-0.006103
7/19/2019$215.00$0.040Put0540.929688 (+0.100187)-0.005351
7/19/2019$210.00$0.020Put09080.957471 (+0.043858)-0.002796
7/19/2019$205.00$0.020Put011.0449 (+0.053666)-0.002544
7/19/2019$200.00$0.020Put01171.13828 (+0.051021)-0.002387
7/19/2019$195.00$0.020Put0381.225 (+0.16899)-0.002115
7/19/2019$190.00$0.025Put051.35156 (+0.190082)-0.002384
7/19/2019$185.00$0.015Put01571.38906 (+0.168443)-0.00145
7/19/2019$180.00$0.015Put0271.48645 (+0.18217)-0.00132
7/19/2019$175.00$0.015Put0161.59687 (+0.200525)-0.00132
7/19/2019$170.00$0.015Put0281.70186 (+0.217536)-0.001227
7/19/2019$165.00$0.045Put0132.0125 (+0.4303)-0.002897
7/19/2019$160.00$0.020Put0241.95781 (+0.281793)-0.001385
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/17/2019 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.

Yahoo Gemini Pixel