UNH options chain $399.58
← Back to UNH stock page
In-the-money contracts are shaded relative to the current underlying price ($399.58).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| UNH260904C00215000 |
$215.00 |
$185.01 |
— |
$177.60 |
$184.20 |
2 |
| UNH260904C00220000 |
$220.00 |
$180.89 |
+6.87 (+3.9%) |
$176.37 |
$182.81 |
77 |
| UNH260904C00225000 |
$225.00 |
$174.20 |
+3.62 (+2.1%) |
$169.35 |
$178.70 |
100 |
| UNH260904C00230000 |
$230.00 |
$168.67 |
+3.09 (+1.9%) |
$164.01 |
$170.11 |
29 |
| UNH260904C00235000 |
$235.00 |
$164.17 |
+2.65 (+1.6%) |
$160.38 |
$170.50 |
14 |
| UNH260904C00240000 |
$240.00 |
$159.20 |
+3.06 (+2.0%) |
$158.63 |
$162.61 |
26 |
| UNH260904C00245000 |
$245.00 |
$154.25 |
+3.31 (+2.2%) |
$152.95 |
$155.28 |
21 |
| UNH260904C00250000 |
$250.00 |
$148.96 |
+2.92 (+2.0%) |
$148.76 |
$149.70 |
11 |
| UNH260904C00255000 |
$255.00 |
$144.13 |
+2.43 (+1.7%) |
$142.25 |
$149.55 |
6 |
| UNH260904C00260000 |
$260.00 |
$136.70 |
+4.54 (+3.4%) |
$133.10 |
$141.07 |
8 |
| UNH260904C00265000 |
$265.00 |
$134.23 |
+7.05 (+5.5%) |
$131.79 |
$140.34 |
2 |
| UNH260904C00270000 |
$270.00 |
$128.90 |
— |
$125.44 |
$135.34 |
2 |
| UNH260904C00275000 |
$275.00 |
— |
— |
$121.65 |
$126.82 |
— |
| UNH260904C00280000 |
$280.00 |
$116.59 |
+4.34 (+3.9%) |
$114.91 |
$121.75 |
3 |
| UNH260904C00285000 |
$285.00 |
$111.59 |
+4.24 (+3.9%) |
$112.71 |
$116.76 |
3 |
| UNH260904C00290000 |
$290.00 |
$107.35 |
-0.60 (-0.6%) |
$107.96 |
$111.54 |
1 |
| UNH260904C00295000 |
$295.00 |
$101.47 |
— |
$102.36 |
$109.08 |
4 |
| UNH260904C00300000 |
$300.00 |
$96.47 |
-1.40 (-1.4%) |
$95.16 |
$101.48 |
5 |
| UNH260904C00305000 |
$305.00 |
— |
— |
$89.65 |
$97.42 |
— |
| UNH260904C00310000 |
$310.00 |
— |
— |
$87.23 |
$92.85 |
— |
| UNH260904C00315000 |
$315.00 |
— |
— |
$81.17 |
$89.60 |
— |
| UNH260904C00320000 |
$320.00 |
— |
— |
$76.22 |
$83.66 |
— |
| UNH260904C00325000 |
$325.00 |
$70.40 |
+0.25 (+0.4%) |
$71.89 |
$80.36 |
1 |
| UNH260904C00330000 |
$330.00 |
$70.60 |
+7.17 (+11.3%) |
$65.36 |
$74.48 |
1 |
| UNH260904C00335000 |
$335.00 |
— |
— |
$61.93 |
$69.43 |
— |
| UNH260904C00340000 |
$340.00 |
$59.32 |
+1.22 (+2.1%) |
$57.22 |
$63.82 |
5 |
| UNH260904C00345000 |
$345.00 |
— |
— |
$51.01 |
$57.83 |
— |
| UNH260904C00350000 |
$350.00 |
$46.28 |
+0.13 (+0.3%) |
$49.66 |
$52.30 |
1 |
| UNH260904C00352500 |
$352.50 |
— |
— |
$45.39 |
$48.97 |
— |
| UNH260904C00355000 |
$355.00 |
$40.50 |
-7.75 (-16.1%) |
$41.77 |
$47.16 |
4 |
| UNH260904C00357500 |
$357.50 |
— |
— |
$39.56 |
$45.89 |
— |
| UNH260904C00360000 |
$360.00 |
$39.75 |
+4.62 (+13.2%) |
$38.19 |
$41.79 |
2 |
| UNH260904C00362500 |
$362.50 |
$37.60 |
— |
$34.95 |
$38.96 |
1 |
| UNH260904C00365000 |
$365.00 |
$30.00 |
-0.43 (-1.4%) |
$33.48 |
$36.65 |
28 |
| UNH260904C00367500 |
$367.50 |
$27.57 |
+3.87 (+16.3%) |
$30.19 |
$34.88 |
30 |
| UNH260904C00370000 |
$370.00 |
$30.00 |
+4.15 (+16.1%) |
$28.23 |
$32.42 |
2 |
| UNH260904C00372500 |
$372.50 |
$27.50 |
+4.03 (+17.2%) |
$25.29 |
$29.01 |
2 |
| UNH260904C00375000 |
$375.00 |
$25.26 |
+3.73 (+17.3%) |
$22.28 |
$27.77 |
24 |
| UNH260904C00377500 |
$377.50 |
$22.26 |
+3.16 (+16.5%) |
$20.30 |
$24.33 |
100 |
| UNH260904C00380000 |
$380.00 |
$19.77 |
+3.12 (+18.7%) |
$17.84 |
$21.50 |
87 |
| UNH260904C00382500 |
$382.50 |
$17.10 |
+1.16 (+7.3%) |
$16.16 |
$19.66 |
222 |
| UNH260904C00385000 |
$385.00 |
$14.65 |
+2.80 (+23.6%) |
$13.92 |
$16.53 |
219 |
| UNH260904C00387500 |
$387.50 |
$13.12 |
+3.17 (+31.9%) |
$11.87 |
$14.10 |
1 |
| UNH260904C00390000 |
$390.00 |
$10.10 |
+1.50 (+17.4%) |
$9.24 |
$11.12 |
14 |
| UNH260904C00392500 |
$392.50 |
$8.72 |
+2.48 (+39.7%) |
$7.65 |
$8.85 |
9 |
| UNH260904C00395000 |
$395.00 |
$6.07 |
+0.67 (+12.4%) |
$5.97 |
$6.70 |
49 |
| UNH260904C00397500 |
$397.50 |
$4.90 |
+1.00 (+25.6%) |
$4.29 |
$5.12 |
271 |
| UNH260904C00400000 |
$400.00 |
$3.33 |
+0.23 (+7.4%) |
$2.96 |
$3.33 |
910 |
| UNH260904C00402500 |
$402.50 |
$2.23 |
+0.04 (+1.8%) |
$1.99 |
$2.23 |
450 |
| UNH260904C00405000 |
$405.00 |
$1.43 |
-0.13 (-8.3%) |
$1.31 |
$1.55 |
1,189 |
| UNH260904C00407500 |
$407.50 |
$0.83 |
-0.21 (-20.2%) |
$0.75 |
$1.03 |
531 |
| UNH260904C00410000 |
$410.00 |
$0.52 |
-0.20 (-27.8%) |
$0.46 |
$0.53 |
453 |
| UNH260904C00412500 |
$412.50 |
$0.26 |
-0.22 (-45.8%) |
$0.26 |
$0.34 |
73 |
| UNH260904C00415000 |
$415.00 |
$0.14 |
-0.16 (-53.3%) |
$0.14 |
$0.18 |
765 |
| UNH260904C00417500 |
$417.50 |
$0.10 |
-0.05 (-33.3%) |
$0.07 |
$0.18 |
88 |
| UNH260904C00420000 |
$420.00 |
$0.04 |
-0.11 (-73.3%) |
$0.01 |
$0.13 |
40 |
| UNH260904C00422500 |
$422.50 |
$0.11 |
+0.07 (+175.0%) |
$0.03 |
$0.05 |
1 |
| UNH260904C00425000 |
$425.00 |
$0.02 |
-0.03 (-60.0%) |
$0.01 |
$0.03 |
77 |
| UNH260904C00427500 |
$427.50 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.09 |
1 |
| UNH260904C00430000 |
$430.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.05 |
3 |
| UNH260904C00432500 |
$432.50 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.19 |
11 |
| UNH260904C00435000 |
$435.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
9 |
| UNH260904C00437500 |
$437.50 |
$0.16 |
— |
$0.00 |
$0.53 |
22 |
| UNH260904C00440000 |
$440.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| UNH260904C00442500 |
$442.50 |
$0.13 |
-0.02 (-13.3%) |
$0.00 |
$0.65 |
1 |
| UNH260904C00445000 |
$445.00 |
$0.09 |
+0.00 (+0.0%) |
$0.00 |
$0.17 |
1 |
| UNH260904C00450000 |
$450.00 |
$0.07 |
+0.04 (+133.3%) |
$0.00 |
$0.15 |
146 |
| UNH260904C00455000 |
$455.00 |
$0.12 |
-0.54 (-81.8%) |
$0.00 |
$0.47 |
2 |
| UNH260904C00460000 |
$460.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.09 |
112 |
| UNH260904C00465000 |
$465.00 |
$0.04 |
-0.23 (-85.2%) |
$0.00 |
$4.25 |
1 |
| UNH260904C00470000 |
$470.00 |
$0.12 |
-0.14 (-53.8%) |
$0.00 |
$1.03 |
1 |
| UNH260904C00475000 |
$475.00 |
$0.06 |
+0.02 (+50.0%) |
$0.00 |
$4.28 |
1 |
| UNH260904C00480000 |
$480.00 |
$0.08 |
+0.05 (+166.7%) |
$0.00 |
$5.48 |
4 |
| UNH260904C00485000 |
$485.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$4.48 |
20 |
| UNH260904C00490000 |
$490.00 |
$0.04 |
-0.38 (-90.5%) |
$0.00 |
$4.77 |
70 |
| UNH260904C00495000 |
$495.00 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$4.32 |
4 |
| UNH260904C00500000 |
$500.00 |
$0.06 |
-0.09 (-60.0%) |
$0.00 |
$4.27 |
66 |
| UNH260904C00505000 |
$505.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$3.52 |
10 |
| UNH260904C00510000 |
$510.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.08 |
25 |
| UNH260904C00520000 |
$520.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
29 |
| UNH260904C00530000 |
$530.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
13 |
| UNH260904C00540000 |
$540.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
12 |
| UNH260904C00550000 |
$550.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
22 |
| UNH260904C00560000 |
$560.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.99 |
33 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| UNH260904P00215000 |
$215.00 |
— |
— |
$0.00 |
$0.06 |
— |
| UNH260904P00220000 |
$220.00 |
$0.05 |
-0.05 (-50.0%) |
$0.00 |
$0.01 |
6 |
| UNH260904P00225000 |
$225.00 |
$0.02 |
-0.11 (-84.6%) |
$0.00 |
$0.01 |
58 |
| UNH260904P00230000 |
$230.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| UNH260904P00235000 |
$235.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
8 |
| UNH260904P00240000 |
$240.00 |
$0.13 |
+0.12 (+1200.0%) |
$0.00 |
$0.03 |
10 |
| UNH260904P00245000 |
$245.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
8 |
| UNH260904P00250000 |
$250.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
3 |
| UNH260904P00255000 |
$255.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.03 |
2 |
| UNH260904P00260000 |
$260.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
17 |
| UNH260904P00265000 |
$265.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
121 |
| UNH260904P00270000 |
$270.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
81 |
| UNH260904P00275000 |
$275.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
24 |
| UNH260904P00280000 |
$280.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
54 |
| UNH260904P00285000 |
$285.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
11 |
| UNH260904P00290000 |
$290.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| UNH260904P00295000 |
$295.00 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.03 |
11 |
| UNH260904P00300000 |
$300.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| UNH260904P00305000 |
$305.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
8 |
| UNH260904P00310000 |
$310.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
28 |
| UNH260904P00315000 |
$315.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
28 |
| UNH260904P00320000 |
$320.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| UNH260904P00325000 |
$325.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
32 |
| UNH260904P00330000 |
$330.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$4.39 |
6 |
| UNH260904P00335000 |
$335.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.15 |
1 |
| UNH260904P00340000 |
$340.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$1.49 |
2 |
| UNH260904P00345000 |
$345.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.12 |
8 |
| UNH260904P00350000 |
$350.00 |
$0.03 |
-0.01 (-25.0%) |
$0.03 |
$0.06 |
9 |
| UNH260904P00352500 |
$352.50 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.10 |
4 |
| UNH260904P00355000 |
$355.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.13 |
4 |
| UNH260904P00357500 |
$357.50 |
$0.03 |
-0.06 (-66.7%) |
$0.01 |
$0.15 |
6 |
| UNH260904P00360000 |
$360.00 |
$0.04 |
+0.00 (+0.0%) |
$0.03 |
$0.08 |
42 |
| UNH260904P00362500 |
$362.50 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.04 |
2 |
| UNH260904P00365000 |
$365.00 |
$0.03 |
-0.05 (-62.5%) |
$0.01 |
$0.21 |
14 |
| UNH260904P00367500 |
$367.50 |
$0.05 |
-0.02 (-28.6%) |
$0.03 |
$0.10 |
11 |
| UNH260904P00370000 |
$370.00 |
$0.03 |
-0.08 (-72.7%) |
$0.00 |
$0.13 |
40 |
| UNH260904P00372500 |
$372.50 |
$0.05 |
-0.10 (-66.7%) |
$0.00 |
$0.07 |
13 |
| UNH260904P00375000 |
$375.00 |
$0.05 |
-0.19 (-79.2%) |
$0.05 |
$0.11 |
45 |
| UNH260904P00377500 |
$377.50 |
$0.11 |
-0.17 (-60.7%) |
$0.07 |
$0.13 |
40 |
| UNH260904P00380000 |
$380.00 |
$0.13 |
-0.35 (-72.9%) |
$0.10 |
$0.14 |
296 |
| UNH260904P00382500 |
$382.50 |
$0.14 |
-0.56 (-80.0%) |
$0.12 |
$0.18 |
184 |
| UNH260904P00385000 |
$385.00 |
$0.22 |
-0.80 (-78.4%) |
$0.16 |
$0.29 |
265 |
| UNH260904P00387500 |
$387.50 |
$0.36 |
-1.09 (-75.2%) |
$0.28 |
$0.43 |
283 |
| UNH260904P00390000 |
$390.00 |
$0.55 |
-1.48 (-72.9%) |
$0.48 |
$0.67 |
187 |
| UNH260904P00392500 |
$392.50 |
$1.06 |
-1.80 (-62.9%) |
$0.79 |
$1.03 |
68 |
| UNH260904P00395000 |
$395.00 |
$1.43 |
-2.57 (-64.2%) |
$1.39 |
$1.66 |
460 |
| UNH260904P00397500 |
$397.50 |
$2.33 |
-2.80 (-54.6%) |
$2.21 |
$2.58 |
121 |
| UNH260904P00400000 |
$400.00 |
$3.37 |
-3.18 (-48.5%) |
$3.07 |
$3.68 |
189 |
| UNH260904P00402500 |
$402.50 |
$5.56 |
-2.74 (-33.0%) |
$4.47 |
$5.16 |
11 |
| UNH260904P00405000 |
$405.00 |
$6.88 |
-3.12 (-31.2%) |
$6.11 |
$7.11 |
18 |
| UNH260904P00407500 |
$407.50 |
$16.87 |
+2.52 (+17.6%) |
$8.21 |
$9.22 |
5 |
| UNH260904P00410000 |
$410.00 |
$15.09 |
-3.96 (-20.8%) |
$9.95 |
$11.56 |
1 |
| UNH260904P00412500 |
$412.50 |
$14.70 |
-0.52 (-3.4%) |
$11.80 |
$14.46 |
1 |
| UNH260904P00415000 |
$415.00 |
$18.50 |
-5.34 (-22.4%) |
$13.44 |
$16.94 |
16 |
| UNH260904P00417500 |
$417.50 |
— |
— |
$16.06 |
$19.68 |
— |
| UNH260904P00420000 |
$420.00 |
$25.90 |
-0.67 (-2.5%) |
$18.13 |
$22.63 |
4 |
| UNH260904P00422500 |
$422.50 |
$26.80 |
-2.66 (-9.0%) |
$20.57 |
$25.26 |
1 |
| UNH260904P00425000 |
$425.00 |
$25.40 |
-8.24 (-24.5%) |
$24.17 |
$27.65 |
2 |
| UNH260904P00427500 |
$427.50 |
— |
— |
$26.16 |
$30.92 |
— |
| UNH260904P00430000 |
$430.00 |
$41.62 |
+5.80 (+16.2%) |
$28.32 |
$32.86 |
6 |
| UNH260904P00432500 |
$432.50 |
— |
— |
$30.17 |
$36.25 |
— |
| UNH260904P00435000 |
$435.00 |
$31.28 |
+6.78 (+27.7%) |
$32.38 |
$38.68 |
4 |
| UNH260904P00437500 |
$437.50 |
— |
— |
$35.32 |
$41.34 |
— |
| UNH260904P00440000 |
$440.00 |
— |
— |
$36.62 |
$44.60 |
— |
| UNH260904P00442500 |
$442.50 |
— |
— |
$39.18 |
$47.60 |
— |
| UNH260904P00445000 |
$445.00 |
$29.02 |
— |
$42.23 |
$48.92 |
3 |
| UNH260904P00450000 |
$450.00 |
— |
— |
$46.90 |
$54.02 |
— |
| UNH260904P00455000 |
$455.00 |
$65.84 |
— |
$53.19 |
$58.67 |
1 |
| UNH260904P00460000 |
$460.00 |
$70.17 |
-0.65 (-0.9%) |
$57.00 |
$63.59 |
1 |
| UNH260904P00465000 |
$465.00 |
— |
— |
$62.14 |
$69.53 |
— |
| UNH260904P00470000 |
$470.00 |
— |
— |
$68.11 |
$74.24 |
— |
| UNH260904P00475000 |
$475.00 |
— |
— |
$72.94 |
$77.70 |
— |
| UNH260904P00480000 |
$480.00 |
— |
— |
$77.86 |
$85.16 |
— |
| UNH260904P00485000 |
$485.00 |
— |
— |
$80.89 |
$87.76 |
— |
| UNH260904P00490000 |
$490.00 |
$94.60 |
— |
$88.61 |
$93.32 |
56 |
| UNH260904P00495000 |
$495.00 |
— |
— |
$92.83 |
$97.63 |
— |
| UNH260904P00500000 |
$500.00 |
$85.46 |
— |
$96.60 |
$106.29 |
8 |
| UNH260904P00505000 |
$505.00 |
— |
— |
$103.59 |
$106.50 |
— |
| UNH260904P00510000 |
$510.00 |
— |
— |
$110.56 |
$114.42 |
— |
| UNH260904P00520000 |
$520.00 |
— |
— |
$118.70 |
$126.11 |
— |
| UNH260904P00530000 |
$530.00 |
— |
— |
$125.71 |
$134.41 |
— |
| UNH260904P00540000 |
$540.00 |
— |
— |
$140.19 |
$142.59 |
— |
| UNH260904P00550000 |
$550.00 |
— |
— |
$150.07 |
$156.39 |
— |
| UNH260904P00560000 |
$560.00 |
— |
— |
$155.36 |
$166.09 |
— |
