$593.15
At close: Nov 14, 6:37 PM EDT
$593.93
0.780.13%
After Hours: 6:37 PM EDT
Comments
Loading...
UnitedHealth Group (UNH) ForecastNewsEarnings
UnitedHealth Group (UNH) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestUnitedHealth Group (NYSE:UNH) Stock, Option Chain
Option chain shows key data for UnitedHealth Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for UnitedHealth Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid291.25
Ask295.05
volume0
Intrest0
Strike
300
300
Last Price0.05Oct 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price-
Change
-
Bid281.25
Ask285.05
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid271.25
Ask275.05
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid261.25
Ask265.05
volume0
Intrest0
Strike
330
330
Last Price0.6Aug 08, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price-
Change
-
Bid251.25
Ask255.05
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid241.3
Ask245.05
volume0
Intrest0
Strike
350
350
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest55
Last Price-
Change
-
Bid231.3
Ask235.05
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid221.3
Ask225.05
volume0
Intrest0
Strike
370
370
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price-
Change
-
Bid211.3
Ask215.1
volume0
Intrest0
Strike
380
380
Last Price0.03Nov 04, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price-
Change
-
Bid201.3
Ask205.1
volume0
Intrest0
Strike
390
390
Last Price0.09Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price218.87Nov 08, 2024
Change
00%
Bid191.3
Ask195.1
volume0
Intrest19
Strike
400
400
Last Price0.12Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price209.4Nov 12, 2024
Change
00%
Bid181.35
Ask185.05
volume0
Intrest2
Strike
410
410
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest68
Last Price157.85Sep 23, 2024
Change
00%
Bid171.3
Ask175.05
volume0
Intrest1
Strike
420
420
Last Price0.21Oct 31, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price142Oct 16, 2024
Change
00%
Bid161.3
Ask165.1
volume0
Intrest1
Strike
430
430
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest418
Last Price133.6Oct 16, 2024
Change
00%
Bid151.3
Ask155.1
volume0
Intrest1
Strike
440
440
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest41
Last Price114.56Oct 30, 2024
Change
00%
Bid141.3
Ask145.1
volume0
Intrest3
Strike
450
450
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest82
Last Price112.25Oct 23, 2024
Change
00%
Bid131.3
Ask135.1
volume0
Intrest5
Strike
460
460
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest956
Last Price134.68Nov 13, 2024
Change
00%
Bid121.35
Ask125.1
volume0
Intrest6
Strike
470
470
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest402
Last Price-
Change
-
Bid118.9
Ask122.6
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid116.4
Ask120.1
volume0
Intrest0
Strike
475
475
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price-
Change
-
Bid113.85
Ask117.15
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price123.65Nov 07, 2024
Change
00%
Bid111.35
Ask115.1
volume0
Intrest7
Strike
480
480
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest938
Last Price-
Change
-
Bid108.85
Ask112.6
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid106.35
Ask110.1
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid103.85
Ask107.6
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price80Oct 22, 2024
Change
00%
Bid101.35
Ask105.1
volume0
Intrest6
Strike
490
490
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest372
Last Price-
Change
-
Bid98.85
Ask102.6
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid96.35
Ask100.15
volume0
Intrest0
Strike
495
495
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest17
Last Price-
Change
-
Bid93.85
Ask97.65
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price117.97Nov 12, 2024
Change
00%
Bid91.35
Ask95.1
volume0
Intrest25
Strike
500
500
Last Price0.05Nov 13, 2024
Change
00%
Bid0.01
Ask0.11
volume0
Intrest639
Last Price-
Change
-
Bid86.35
Ask90.1
volume0
Intrest0
Strike
505
505
Last Price0.21Nov 06, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest4
Last Price88.1Nov 14, 2024
Change
00%
Bid81.35
Ask85.1
volume0
Intrest18
Strike
510
510
Last Price0.03Nov 14, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1426
Last Price104.82Nov 11, 2024
Change
00%
Bid76.35
Ask80.1
volume0
Intrest0
Strike
515
515
Last Price0.02Nov 14, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest158
Last Price78.55Nov 14, 2024
Change
00%
Bid71.4
Ask75.15
volume0
Intrest47
Strike
520
520
Last Price0.04Nov 14, 2024
Change
00%
Bid0.02
Ask0.08
volume0
Intrest554
Last Price101.99Nov 11, 2024
Change
00%
Bid66.35
Ask70.1
volume0
Intrest3
Strike
525
525
Last Price0.05Nov 12, 2024
Change
00%
Bid0.01
Ask0.55
volume0
Intrest74
Last Price91.82Nov 12, 2024
Change
00%
Bid61.4
Ask65.15
volume0
Intrest41
Strike
530
530
Last Price0.05Nov 14, 2024
Change
00%
Bid0.02
Ask0.11
volume0
Intrest932
Last Price68.6Nov 06, 2024
Change
00%
Bid56.5
Ask59.75
volume0
Intrest4
Strike
535
535
Last Price0.15Nov 14, 2024
Change
00%
Bid0.02
Ask0.32
volume0
Intrest95
Last Price51.27Nov 14, 2024
Change
00%
Bid51.7
Ask55.2
volume0
Intrest434
Strike
540
540
Last Price0.06Nov 14, 2024
Change
00%
Bid0.03
Ask0.11
volume0
Intrest1563
Last Price72.73Nov 08, 2024
Change
00%
Bid46.2
Ask49.85
volume0
Intrest48
Strike
545
545
Last Price0.1Nov 13, 2024
Change
00%
Bid0.04
Ask0.3
volume0
Intrest108
Last Price41.68Nov 14, 2024
Change
00%
Bid42.3
Ask45.2
volume0
Intrest570
Strike
550
550
Last Price0.09Nov 14, 2024
Change
00%
Bid0.15
Ask0.25
volume0
Intrest1514
Last Price23.6Nov 05, 2024
Change
00%
Bid38.65
Ask42.6
volume0
Intrest1
Strike
552.5
552.5
Last Price0.21Nov 12, 2024
Change
00%
Bid0.04
Ask1
volume0
Intrest6
Last Price62.78Nov 08, 2024
Change
00%
Bid37.15
Ask39.85
volume0
Intrest194
Strike
555
555
Last Price0.08Nov 14, 2024
Change
00%
Bid0.04
Ask0.21
volume0
Intrest75
Last Price60.24Nov 08, 2024
Change
00%
Bid34.6
Ask37.95
volume0
Intrest117
Strike
557.5
557.5
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest18
Last Price43.25Nov 14, 2024
Change
00%
Bid31.8
Ask35.2
volume0
Intrest181
Strike
560
560
Last Price0.15Nov 14, 2024
Change
00%
Bid0.05
Ask0.32
volume0
Intrest1311
Last Price37Nov 14, 2024
Change
00%
Bid29.6
Ask33.2
volume0
Intrest90
Strike
562.5
562.5
Last Price0.46Nov 12, 2024
Change
00%
Bid0.06
Ask1.22
volume0
Intrest58
Last Price27Nov 14, 2024
Change
00%
Bid25.85
Ask30.25
volume0
Intrest213
Strike
565
565
Last Price0.2Nov 14, 2024
Change
00%
Bid0.06
Ask0.45
volume0
Intrest195
Last Price31.4Nov 06, 2024
Change
00%
Bid24.7
Ask28
volume0
Intrest136
Strike
567.5
567.5
Last Price0.05Nov 13, 2024
Change
00%
Bid0.09
Ask1.24
volume0
Intrest88
Last Price20.3Nov 14, 2024
Change
00%
Bid21.15
Ask25.1
volume0
Intrest599
Strike
570
570
Last Price0.23Nov 14, 2024
Change
00%
Bid0.08
Ask0.53
volume0
Intrest565
Last Price31.06Nov 07, 2024
Change
00%
Bid18.25
Ask23.5
volume0
Intrest8
Strike
572.5
572.5
Last Price0.29Nov 14, 2024
Change
00%
Bid0.12
Ask0.37
volume0
Intrest1
Last Price19.93Nov 14, 2024
Change
00%
Bid17.45
Ask20.35
volume0
Intrest132
Strike
575
575
Last Price0.32Nov 14, 2024
Change
00%
Bid0.01
Ask0.38
volume0
Intrest289
Last Price17.48Nov 14, 2024
Change
00%
Bid14.85
Ask17.3
volume0
Intrest391
Strike
577.5
577.5
Last Price0.4Nov 14, 2024
Change
00%
Bid0.01
Ask0.45
volume0
Intrest119
Last Price11.5Nov 14, 2024
Change
00%
Bid13.05
Ask14.8
volume0
Intrest1217
Strike
580
580
Last Price0.47Nov 14, 2024
Change
00%
Bid0.26
Ask0.7
volume0
Intrest1226
Last Price10.9Nov 14, 2024
Change
00%
Bid10.95
Ask13.55
volume0
Intrest312
Strike
582.5
582.5
Last Price0.55Nov 14, 2024
Change
00%
Bid0.3
Ask1
volume0
Intrest6
Last Price7.88Nov 14, 2024
Change
00%
Bid8.65
Ask9.9
volume0
Intrest116
Strike
585
585
Last Price0.87Nov 14, 2024
Change
00%
Bid0.63
Ask1.14
volume0
Intrest517
Last Price5.81Nov 14, 2024
Change
00%
Bid6.6
Ask10.25
volume0
Intrest35
Strike
587.5
587.5
Last Price1.51Nov 14, 2024
Change
00%
Bid1.06
Ask1.61
volume0
Intrest41
Last Price5.4Nov 14, 2024
Change
00%
Bid3.7
Ask6.1
volume0
Intrest994
Strike
590
590
Last Price2Nov 14, 2024
Change
00%
Bid1.64
Ask2.87
volume0
Intrest1305
Last Price2.5Nov 14, 2024
Change
00%
Bid2.11
Ask3
volume0
Intrest173
Strike
595
595
Last Price4.2Nov 14, 2024
Change
00%
Bid3.7
Ask4.3
volume0
Intrest202
Last Price1.05Nov 14, 2024
Change
00%
Bid0.86
Ask1.29
volume0
Intrest2488
Strike
600
600
Last Price7Nov 14, 2024
Change
00%
Bid6.6
Ask8
volume0
Intrest842
Last Price0.5Nov 14, 2024
Change
00%
Bid0.4
Ask0.7
volume0
Intrest174
Strike
605
605
Last Price15.16Nov 14, 2024
Change
00%
Bid10.35
Ask13.05
volume0
Intrest269
Last Price0.21Nov 14, 2024
Change
00%
Bid0.15
Ask0.3
volume0
Intrest1551
Strike
610
610
Last Price16.65Nov 14, 2024
Change
00%
Bid15.8
Ask17.5
volume0
Intrest605
Last Price0.07Nov 14, 2024
Change
00%
Bid0.1
Ask0.27
volume0
Intrest297
Strike
615
615
Last Price25.25Nov 14, 2024
Change
00%
Bid20.8
Ask23.85
volume0
Intrest163
Last Price0.07Nov 14, 2024
Change
00%
Bid0.05
Ask0.09
volume0
Intrest1160
Strike
620
620
Last Price27.08Nov 14, 2024
Change
00%
Bid25.65
Ask28.85
volume0
Intrest126
Last Price0.08Nov 14, 2024
Change
00%
Bid0.02
Ask0.08
volume0
Intrest789
Strike
625
625
Last Price33.77Nov 14, 2024
Change
00%
Bid30.85
Ask33.85
volume0
Intrest90
Last Price0.04Nov 14, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest2379
Strike
630
630
Last Price36.4Nov 14, 2024
Change
00%
Bid35.1
Ask38.85
volume0
Intrest49
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest794
Strike
635
635
Last Price28.72Nov 13, 2024
Change
00%
Bid40.15
Ask43.85
volume0
Intrest2
Last Price0.03Nov 14, 2024
Change
00%
Bid0.02
Ask0.36
volume0
Intrest1218
Strike
640
640
Last Price15.78Nov 11, 2024
Change
00%
Bid45.2
Ask48.85
volume0
Intrest1
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest83
Strike
645
645
Last Price19.5Nov 11, 2024
Change
00%
Bid50.1
Ask53.85
volume0
Intrest1
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1359
Strike
650
650
Last Price27Nov 11, 2024
Change
00%
Bid55.15
Ask58.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest87
Strike
655
655
Last Price-
Change
-
Bid60.1
Ask63.85
volume0
Intrest0
Last Price0.07Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Strike
660
660
Last Price66.65Sep 03, 2024
Change
00%
Bid65.2
Ask68.85
volume0
Intrest0
Last Price0.12Nov 12, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest46
Strike
665
665
Last Price-
Change
-
Bid70.1
Ask73.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1578
Strike
670
670
Last Price-
Change
-
Bid75.1
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid80.4
Ask83.8
volume0
Intrest0
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest75
Strike
680
680
Last Price92.65Oct 02, 2024
Change
00%
Bid84.4
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid90.45
Ask93.85
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest197
Strike
690
690
Last Price107.75Sep 27, 2024
Change
00%
Bid94.4
Ask98.85
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Strike
700
700
Last Price93.4Oct 14, 2024
Change
00%
Bid105.2
Ask108.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest796
Strike
710
710
Last Price129.9Sep 27, 2024
Change
00%
Bid115.1
Ask118.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask2.32
volume0
Intrest134
Strike
720
720
Last Price139.95Sep 27, 2024
Change
00%
Bid125.15
Ask128.85
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
730
730
Last Price149.2Sep 27, 2024
Change
00%
Bid135.15
Ask138.85
volume0
Intrest0
Last Price0.06Oct 16, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest35
Strike
740
740
Last Price159.2Sep 27, 2024
Change
00%
Bid145.45
Ask148.85
volume0
Intrest0
Last Price1.6Aug 26, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Strike
750
750
Last Price168.6Sep 27, 2024
Change
00%
Bid155.4
Ask158.85
volume0
Intrest0
Last Price0.53Oct 30, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest2
Strike
760
760
Last Price179.1Sep 27, 2024
Change
00%
Bid165.15
Ask168.8
volume0
Intrest0
Last Price0.37Oct 04, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
770
770
Last Price188.75Sep 27, 2024
Change
00%
Bid175.15
Ask178.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid185.15
Ask188.85
volume0
Intrest0
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest36
Strike
790
790
Last Price-
Change
-
Bid195.45
Ask198.85
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Strike
800
800
Last Price-
Change
-
Bid205.4
Ask208.85
volume0
Intrest0