$510.59
-32.83-6.04%
At close: -
$511.01
0.420.08%
After Hours: 5:01 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 Price314.6Jan 15, 2025
Change
00%
Bid278.7
Ask283.5
volume0
Intrest7
Strike
230
230
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1021
Last Price241.03Dec 17, 2024
Change
00%
Bid268.7
Ask273.5
volume0
Intrest6
Strike
240
240
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest680
Last Price300.6Dec 06, 2024
Change
00%
Bid258.7
Ask263.5
volume0
Intrest9
Strike
250
250
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest365
Last Price260Jan 16, 2025
Change
9.453.51%
Bid248.7
Ask253.5
volume1
Intrest1
Strike
260
260
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Last Price227Jun 14, 2024
Change
00%
Bid238.7
Ask243.5
volume0
Intrest3
Strike
270
270
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest135
Last Price220.61Mar 28, 2024
Change
00%
Bid228.7
Ask233.5
volume0
Intrest1
Strike
280
280
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest150
Last Price273.17Dec 10, 2024
Change
00%
Bid218.7
Ask223.5
volume0
Intrest3
Strike
290
290
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price224.97Jan 10, 2025
Change
00%
Bid208.7
Ask213.6
volume0
Intrest25
Strike
300
300
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume21
Intrest1178
Last Price206.92Jan 16, 2025
Change
0.90.44%
Bid198.7
Ask203.55
volume8
Intrest14
Strike
310
310
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Last Price200.93Jan 10, 2025
Change
00%
Bid188.75
Ask193.55
volume0
Intrest6
Strike
320
320
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest351
Last Price231.28Dec 06, 2024
Change
00%
Bid178.75
Ask183.55
volume0
Intrest6
Strike
330
330
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Last Price222.49Dec 06, 2024
Change
00%
Bid168.75
Ask173.55
volume0
Intrest5
Strike
340
340
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest221
Last Price192.29Jan 14, 2025
Change
00%
Bid159.25
Ask163.55
volume0
Intrest40
Strike
350
350
Last Price0.02Jan 16, 2025
Change
0.01100%
Bid-
Ask0.01
volume60
Intrest1620
Last Price192.69Dec 06, 2024
Change
00%
Bid148.75
Ask153.55
volume0
Intrest10
Strike
360
360
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest516
Last Price200.95Oct 18, 2024
Change
00%
Bid138.75
Ask143.55
volume0
Intrest8
Strike
370
370
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Last Price138.25Jan 16, 2025
Change
6.34.36%
Bid128.75
Ask133.55
volume10
Intrest23
Strike
380
380
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1260
Last Price153.37Jan 13, 2025
Change
00%
Bid118.95
Ask123.55
volume0
Intrest21
Strike
390
390
Last Price0.01Jan 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest504
Last Price119Jan 16, 2025
Change
22.515.9%
Bid108.9
Ask113.55
volume52
Intrest211
Strike
400
400
Last Price0.01Jan 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume88
Intrest1545
Last Price96.28Jan 02, 2025
Change
00%
Bid98.05
Ask103.6
volume0
Intrest33
Strike
410
410
Last Price0.01Jan 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1802
Last Price87.25Jan 02, 2025
Change
00%
Bid89.4
Ask93.05
volume0
Intrest60
Strike
420
420
Last Price0.01Jan 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume51
Intrest2227
Last Price108.81Jan 13, 2025
Change
00%
Bid78.25
Ask83.65
volume0
Intrest72
Strike
430
430
Last Price0.02Jan 16, 2025
Change
0.0360%
Bid-
Ask0.02
volume35
Intrest980
Last Price-
Change
-
Bid76.05
Ask80.9
volume0
Intrest0
Strike
432.5
432.5
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid74.4
Ask78.6
volume0
Intrest0
Strike
435
435
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest5
Last Price-
Change
-
Bid71.25
Ask75.95
volume0
Intrest0
Strike
437.5
437.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price74.04Jan 16, 2025
Change
5.648.25%
Bid68.5
Ask73.75
volume1
Intrest80
Strike
440
440
Last Price0.03Jan 16, 2025
Change
0.0872.73%
Bid0.01
Ask0.02
volume159
Intrest1004
Last Price-
Change
-
Bid65.95
Ask70.85
volume0
Intrest0
Strike
442.5
442.5
Last Price0.12Jan 15, 2025
Change
00%
Bid-
Ask1.68
volume0
Intrest8
Last Price-
Change
-
Bid64.45
Ask68.6
volume0
Intrest0
Strike
445
445
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest57
Last Price-
Change
-
Bid61
Ask66
volume0
Intrest0
Strike
447.5
447.5
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest32
Last Price64.85Jan 16, 2025
Change
29.6531.38%
Bid59.85
Ask63.65
volume8
Intrest587
Strike
450
450
Last Price0.01Jan 16, 2025
Change
0.1292.31%
Bid0.01
Ask0.03
volume158
Intrest2053
Last Price-
Change
-
Bid56
Ask60.95
volume0
Intrest0
Strike
452.5
452.5
Last Price0.01Jan 16, 2025
Change
1.999.48%
Bid-
Ask0.03
volume3
Intrest3
Last Price67.35Jan 10, 2025
Change
00%
Bid53.45
Ask58.6
volume0
Intrest4
Strike
455
455
Last Price0.03Jan 16, 2025
Change
0.176.92%
Bid0.01
Ask0.06
volume220
Intrest213
Last Price82.57Jan 14, 2025
Change
00%
Bid51
Ask56
volume0
Intrest0
Strike
457.5
457.5
Last Price0.02Jan 16, 2025
Change
0.1487.5%
Bid-
Ask0.04
volume2
Intrest1
Last Price59.66Jan 16, 2025
Change
24.6429.23%
Bid47.5
Ask53.7
volume1
Intrest338
Strike
460
460
Last Price0.04Jan 16, 2025
Change
0.2385.19%
Bid0.02
Ask0.04
volume92
Intrest1274
Last Price77.6Jan 14, 2025
Change
00%
Bid46.05
Ask51
volume0
Intrest0
Strike
462.5
462.5
Last Price0.01Jan 16, 2025
Change
0.3997.5%
Bid-
Ask0.05
volume20
Intrest13
Last Price-
Change
-
Bid43.55
Ask48.55
volume0
Intrest0
Strike
465
465
Last Price0.11Jan 16, 2025
Change
0.1354.17%
Bid0.01
Ask0.45
volume23
Intrest71
Last Price-
Change
-
Bid41.7
Ask46
volume0
Intrest0
Strike
467.5
467.5
Last Price0.06Jan 16, 2025
Change
0.1571.43%
Bid0.01
Ask0.15
volume4
Intrest116
Last Price43.84Jan 16, 2025
Change
30.5741.08%
Bid38.55
Ask43.85
volume32
Intrest524
Strike
470
470
Last Price0.07Jan 16, 2025
Change
0.2880%
Bid0.05
Ask0.1
volume183
Intrest1927
Last Price40.25Jan 02, 2025
Change
00%
Bid36.3
Ask41.1
volume0
Intrest2
Strike
472.5
472.5
Last Price0.18Jan 16, 2025
Change
0.2558.14%
Bid-
Ask0.17
volume20
Intrest72
Last Price37.1Dec 24, 2024
Change
00%
Bid34.25
Ask38.65
volume0
Intrest1
Strike
475
475
Last Price0.18Jan 16, 2025
Change
0.2153.85%
Bid0.05
Ask0.15
volume97
Intrest130
Last Price64.52Jan 14, 2025
Change
00%
Bid31.15
Ask36.1
volume0
Intrest3
Strike
477.5
477.5
Last Price0.01Jan 16, 2025
Change
0.5598.21%
Bid0.02
Ask0.65
volume1
Intrest42
Last Price33.87Jan 16, 2025
Change
32.2348.76%
Bid30.2
Ask34
volume6
Intrest690
Strike
480
480
Last Price0.14Jan 16, 2025
Change
0.3470.83%
Bid0.1
Ask0.15
volume213
Intrest2667
Last Price34.6Dec 27, 2024
Change
00%
Bid26.2
Ask31.2
volume0
Intrest4
Strike
482.5
482.5
Last Price0.15Jan 16, 2025
Change
0.3167.39%
Bid0.08
Ask0.28
volume21
Intrest74
Last Price28.47Dec 31, 2024
Change
00%
Bid23.5
Ask28.7
volume0
Intrest11
Strike
485
485
Last Price0.21Jan 16, 2025
Change
0.3562.5%
Bid0.1
Ask0.25
volume358
Intrest705
Last Price30.8Jan 02, 2025
Change
00%
Bid21.2
Ask26.3
volume0
Intrest1
Strike
487.5
487.5
Last Price0.26Jan 16, 2025
Change
0.5166.23%
Bid0.09
Ask0.35
volume53
Intrest145
Last Price27.78Jan 16, 2025
Change
27.0349.32%
Bid20.45
Ask24.35
volume9
Intrest1369
Strike
490
490
Last Price0.33Jan 16, 2025
Change
0.3954.17%
Bid0.31
Ask0.38
volume1083
Intrest2345
Last Price50.98Jan 15, 2025
Change
00%
Bid17.1
Ask21.05
volume0
Intrest5
Strike
492.5
492.5
Last Price0.45Jan 16, 2025
Change
0.4248.28%
Bid0.01
Ask0.58
volume153
Intrest124
Last Price24.54Jan 16, 2025
Change
23.7749.2%
Bid15.1
Ask19.4
volume2
Intrest17
Strike
495
495
Last Price0.64Jan 16, 2025
Change
0.4742.34%
Bid0.45
Ask0.75
volume512
Intrest586
Last Price32.75Jan 10, 2025
Change
00%
Bid12.55
Ask16.1
volume0
Intrest14
Strike
497.5
497.5
Last Price0.8Jan 16, 2025
Change
0.3530.43%
Bid0.57
Ask0.95
volume422
Intrest206
Last Price12Jan 16, 2025
Change
3373.33%
Bid10.9
Ask13.85
volume307
Intrest2558
Strike
500
500
Last Price1.25Jan 16, 2025
Change
0.043.1%
Bid1
Ask1.3
volume5809
Intrest4792
Last Price11.3Jan 16, 2025
Change
8.3542.49%
Bid8.4
Ask11.3
volume6
Intrest1
Strike
502.5
502.5
Last Price1.56Jan 16, 2025
Change
0.021.3%
Bid1.4
Ask1.85
volume339
Intrest84
Last Price8.8Jan 16, 2025
Change
33.0578.97%
Bid6.5
Ask9.2
volume88
Intrest143
Strike
505
505
Last Price2.2Jan 16, 2025
Change
0.422.22%
Bid1.94
Ask2.4
volume1567
Intrest513
Last Price7.5Jan 16, 2025
Change
2778.26%
Bid5.3
Ask8
volume108
Intrest14
Strike
507.5
507.5
Last Price3.1Jan 16, 2025
Change
1.4284.52%
Bid2.6
Ask3.35
volume593
Intrest90
Last Price5Jan 16, 2025
Change
32.2586.58%
Bid4.5
Ask6.1
volume179
Intrest1433
Strike
510
510
Last Price4.2Jan 16, 2025
Change
1.9687.5%
Bid3
Ask4.3
volume2762
Intrest2174
Last Price3.6Jan 16, 2025
Change
30.4589.43%
Bid3.35
Ask4.2
volume169
Intrest26
Strike
512.5
512.5
Last Price5.48Jan 16, 2025
Change
2.96117.46%
Bid4.6
Ask6.2
volume446
Intrest196
Last Price2.83Jan 16, 2025
Change
29.6991.3%
Bid2.52
Ask3.1
volume559
Intrest346
Strike
515
515
Last Price6.41Jan 16, 2025
Change
3.44115.82%
Bid5.85
Ask8.05
volume3840
Intrest2616
Last Price2.01Jan 16, 2025
Change
24.0992.3%
Bid1.8
Ask2.47
volume647
Intrest56
Strike
517.5
517.5
Last Price8.85Jan 16, 2025
Change
5.5164.18%
Bid7.35
Ask9.7
volume610
Intrest233
Last Price1.46Jan 16, 2025
Change
26.0994.7%
Bid1.15
Ask1.65
volume1716
Intrest1944
Strike
520
520
Last Price9.8Jan 16, 2025
Change
5.95154.55%
Bid9.35
Ask10.8
volume6732
Intrest6159
Last Price0.6Jan 16, 2025
Change
2397.46%
Bid0.56
Ask0.75
volume1396
Intrest793
Strike
525
525
Last Price14.13Jan 16, 2025
Change
8.98174.37%
Bid12.8
Ask15.45
volume3189
Intrest2726
Last Price0.3Jan 16, 2025
Change
19.7198.5%
Bid0.26
Ask0.39
volume3331
Intrest2471
Strike
530
530
Last Price18.95Jan 16, 2025
Change
12.35187.12%
Bid17.95
Ask21.45
volume1423
Intrest1891
Last Price0.15Jan 16, 2025
Change
16.8599.12%
Bid0.1
Ask0.21
volume1553
Intrest928
Strike
535
535
Last Price24.02Jan 16, 2025
Change
15.42179.3%
Bid22.5
Ask26.3
volume803
Intrest335
Last Price0.1Jan 16, 2025
Change
13.5599.27%
Bid0.07
Ask0.13
volume2690
Intrest2454
Strike
540
540
Last Price29.42Jan 16, 2025
Change
19.1185.08%
Bid26.85
Ask30.4
volume761
Intrest2317
Last Price0.05Jan 16, 2025
Change
10.9599.55%
Bid0.05
Ask0.1
volume1204
Intrest2380
Strike
545
545
Last Price34Jan 16, 2025
Change
21.16164.8%
Bid31.3
Ask36.6
volume208
Intrest571
Last Price0.09Jan 16, 2025
Change
8.6198.97%
Bid0.05
Ask0.09
volume2159
Intrest4427
Strike
550
550
Last Price38.71Jan 16, 2025
Change
23.28150.87%
Bid36.65
Ask41.7
volume4306
Intrest1866
Last Price0.07Jan 16, 2025
Change
6.8398.99%
Bid0.03
Ask0.07
volume1363
Intrest840
Strike
555
555
Last Price42Jan 16, 2025
Change
25.26150.9%
Bid41.9
Ask46.6
volume82
Intrest41
Last Price0.02Jan 16, 2025
Change
5.1899.62%
Bid0.01
Ask0.19
volume3270
Intrest3530
Strike
560
560
Last Price51.3Jan 16, 2025
Change
29.77138.27%
Bid46.5
Ask52.9
volume4067
Intrest1599
Last Price0.02Jan 16, 2025
Change
3.7599.47%
Bid-
Ask0.03
volume640
Intrest871
Strike
565
565
Last Price28.59Jan 16, 2025
Change
-
Bid51.85
Ask56.65
volume6
Intrest0
Last Price0.02Jan 16, 2025
Change
2.6899.26%
Bid0.01
Ask0.2
volume1895
Intrest3036
Strike
570
570
Last Price60.1Jan 16, 2025
Change
32.1114.64%
Bid56.8
Ask61.3
volume1283
Intrest574
Last Price0.01Jan 16, 2025
Change
1.9199.48%
Bid0.01
Ask0.02
volume496
Intrest1131
Strike
575
575
Last Price-
Change
-
Bid61.75
Ask66.15
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
1.4499.31%
Bid-
Ask0.01
volume968
Intrest2051
Strike
580
580
Last Price66.95Jan 16, 2025
Change
29.8580.46%
Bid66.55
Ask71.35
volume421
Intrest320
Last Price0.01Jan 16, 2025
Change
1.2399.19%
Bid0.01
Ask0.03
volume398
Intrest739
Strike
585
585
Last Price43.6Jan 13, 2025
Change
00%
Bid71.65
Ask76.85
volume0
Intrest2
Last Price0.01Jan 16, 2025
Change
0.8498.82%
Bid-
Ask0.01
volume507
Intrest4349
Strike
590
590
Last Price75.45Jan 16, 2025
Change
29.6164.59%
Bid76.7
Ask81.3
volume250
Intrest284
Last Price0.02Jan 16, 2025
Change
0.797.22%
Bid-
Ask0.01
volume41
Intrest208
Strike
595
595
Last Price-
Change
-
Bid81.75
Ask86.75
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume954
Intrest10133
Strike
600
600
Last Price88.5Jan 16, 2025
Change
30.953.65%
Bid85.15
Ask91.4
volume151
Intrest62
Last Price0.01Jan 16, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume31
Intrest211
Strike
605
605
Last Price-
Change
-
Bid91.7
Ask97.4
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume45
Intrest1744
Strike
610
610
Last Price98.55Jan 16, 2025
Change
11.9513.8%
Bid94.8
Ask101.4
volume80
Intrest57
Last Price0.19Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest21
Strike
615
615
Last Price-
Change
-
Bid101.75
Ask105.85
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume14
Intrest1703
Strike
620
620
Last Price76.2Jan 13, 2025
Change
00%
Bid106.75
Ask111.45
volume0
Intrest4
Last Price0.01Jan 16, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume24
Intrest2939
Strike
630
630
Last Price112.85Jan 16, 2025
Change
2.62.36%
Bid116.65
Ask121.2
volume20
Intrest5
Last Price0.01Jan 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest1077
Strike
640
640
Last Price124.21Dec 12, 2024
Change
00%
Bid126.65
Ask131.25
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume17
Intrest3540
Strike
650
650
Last Price115.5Jan 16, 2025
Change
25.3428.11%
Bid136.65
Ask141.45
volume1
Intrest0
Last Price0.01Jan 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest821
Strike
660
660
Last Price70.13Nov 14, 2024
Change
00%
Bid146.65
Ask151.45
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest1226
Strike
670
670
Last Price82.25Oct 10, 2024
Change
00%
Bid156.7
Ask161.25
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest910
Strike
680
680
Last Price86.55Nov 14, 2024
Change
00%
Bid166.65
Ask171.45
volume0
Intrest0
Last Price0.08Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest540
Strike
690
690
Last Price-
Change
-
Bid176.75
Ask181.2
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest830
Strike
700
700
Last Price79.95Nov 12, 2024
Change
00%
Bid186.75
Ask192.15
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest62
Strike
710
710
Last Price-
Change
-
Bid196.85
Ask202.45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest388
Strike
720
720
Last Price115.5Oct 14, 2024
Change
00%
Bid206.65
Ask211.45
volume0
Intrest0
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
730
730
Last Price-
Change
-
Bid216.7
Ask221.25
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Strike
740
740
Last Price-
Change
-
Bid226.65
Ask231
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
0.0375%
Bid-
Ask0.38
volume1
Intrest194
Strike
750
750
Last Price269.39Dec 17, 2024
Change
00%
Bid236.65
Ask241
volume0
Intrest0
Last Price0.43Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
760
760
Last Price258.12Dec 16, 2024
Change
00%
Bid246.65
Ask251.35
volume0
Intrest0
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest276
Strike
780
780
Last Price200.95Aug 14, 2024
Change
00%
Bid266.65
Ask271.45
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest852
Strike
800
800
Last Price201.45Oct 11, 2024
Change
00%
Bid286.65
Ask291.4
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest487
Strike
820
820
Last Price318.25Jul 11, 2024
Change
00%
Bid306.65
Ask311.25
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1530
Strike
840
840
Last Price295.14Jan 15, 2025
Change
00%
Bid326.7
Ask331.4
volume0
Intrest0