Option Chain for UnitedHealth Group Incorporated (DE) (UNH) 

$ 229.49   -10.95 (-4.55%) Volume: 4.65m 6:30 PM EDT Apr 3, 2020
After Hours:  $ 229.00   -0.49 (-0.21%) Volume: 293.3k 7:59 PM EDT Apr 3, 2020
Option Filter:        Type:        Help
Apr 20  |  May 20  |  Jun 20  |  Jul 20  |  Sep 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Apr 3, 2020 23.87 -14.07 1 30 UNH 210.00 Apr 3, 2020 0.01 -0.26 52 568
Apr 3, 2020 15.70 -9.15 1 62 UNH 215.00 Apr 3, 2020 0.07 -0.38 4 152
Apr 3, 2020 18.50   0 4 UNH 217.50 Apr 3, 2020 0.07 -0.68 9 37
Apr 3, 2020 7.85 -9.68 67 48 UNH 220.00 Apr 3, 2020 0.01 -0.84 187 216
Apr 3, 2020 31.55   0 0 UNH 222.50 Apr 3, 2020 0.04 -1.64 708 298
Apr 3, 2020 4.20 -6.80 8 38 UNH 225.00 Apr 3, 2020 0.08 -1.05 302 539
Apr 3, 2020 1.62 -6.88 3 8 UNH 227.50 Apr 3, 2020 0.44 -0.90 359 281
Apr 3, 2020 1.78 -4.92 428 159 UNH 230.00 Apr 3, 2020 1.65 -0.15 370 297
Apr 3, 2020 0.09 -6.91 63 25 UNH 232.50 Apr 3, 2020 2.92 0.90 52 49
Apr 3, 2020 0.05 -3.05 147 194 UNH 235.00 Apr 3, 2020 4.50 2.00 260 468
Apr 3, 2020 0.05 -4.09 16 64 UNH 237.50 Apr 3, 2020 9.40 6.37 26 95
Apr 3, 2020 0.05 -4.12 172 165 UNH 240.00 Apr 3, 2020 11.30 6.80 48 102
Apr 3, 2020 0.05 -1.82 53 101 UNH 242.50 Apr 3, 2020 12.85 6.40 8 66
Apr 3, 2020 0.04 -1.96 58 103 UNH 245.00 Apr 3, 2020 16.10 9.15 23 65
Apr 3, 2020 1.79 0.49 28 101 UNH 247.50 Apr 3, 2020 18.45 -1.55 32 55
Apr 3, 2020 0.02 -0.86 88 400 UNH 250.00 Apr 3, 2020 21.05 6.34 14 129
Apr 9, 2020 34.70   0 10 UNH 210.00 Apr 9, 2020 2.10 -1.17 9 16
Apr 9, 2020     0 0 UNH 212.50 Apr 9, 2020 2.01 -0.69 20 2
Apr 9, 2020 20.45   0 9 UNH 215.00 Apr 9, 2020 2.41 -0.47 78 62
Apr 9, 2020 20.95   0 11 UNH 217.50 Apr 9, 2020 4.30 0.30 1 12
Apr 9, 2020 12.75 -7.58 3 8 UNH 220.00 Apr 9, 2020 3.50 -1.00 89 39
Apr 9, 2020 14.15 -9.00 2 8 UNH 222.50 Apr 9, 2020 4.75 -0.78 16 9
Apr 9, 2020 10.11 -7.94 18 21 UNH 225.00 Apr 9, 2020 5.13 0.83 188 44
Apr 9, 2020 8.40 -3.14 8 219 UNH 227.50 Apr 9, 2020 6.72 0.72 65 16
Apr 9, 2020 5.78 -3.82 51 20 UNH 230.00 Apr 9, 2020 7.24 1.99 56 78
Apr 9, 2020 4.60 -8.85 110 17 UNH 232.50 Apr 9, 2020 9.57 0.82 11 91
Apr 9, 2020 4.15 -5.90 183 23 UNH 235.00 Apr 9, 2020 8.99 2.51 162 34
Apr 9, 2020 3.00 -2.92 39 9 UNH 237.50 Apr 9, 2020 12.45 1.40 5 138
Apr 9, 2020 2.50 -5.78 86 236 UNH 240.00 Apr 9, 2020 12.00 3.58 35 54
Apr 9, 2020 1.60 -5.37 56 38 UNH 242.50 Apr 9, 2020 16.14 5.20 13 32
Apr 9, 2020 1.19 -4.66 163 178 UNH 245.00 Apr 9, 2020 16.87 5.83 13 79
Apr 9, 2020 0.73 -4.47 18 31 UNH 247.50 Apr 9, 2020 19.70 2.40 2 22
Apr 9, 2020 0.75 -2.85 130 57 UNH 250.00 Apr 9, 2020 21.90 0.90 11 34
Apr 17, 2020 38.00   0 104 UNH 210.00 Apr 17, 2020 5.35 0.95 17 363
Apr 17, 2020 27.50   0 60 UNH 215.00 Apr 17, 2020 6.50 1.50 11 130
Apr 17, 2020 18.30 -1.30 5 1104 UNH 220.00 Apr 17, 2020 8.18 1.81 79 5878
Apr 17, 2020 13.52 -5.78 5 26 UNH 225.00 Apr 17, 2020 9.43 -0.62 27 467
Apr 17, 2020 14.80 11.55 2 1 UNH 227.50 Apr 17, 2020 9.19 -3.16 15 35
Apr 17, 2020 11.38 -2.75 111 169 UNH 230.00 Apr 17, 2020 10.19 1.79 72 2671
Apr 17, 2020 9.00 -15.59 54 2 UNH 232.50 Apr 17, 2020 13.22 1.14 28 26
Apr 17, 2020 8.19 -3.81 219 34 UNH 235.00 Apr 17, 2020 15.20 5.20 39 104
Apr 17, 2020 7.05 -7.35 4 39 UNH 237.50 Apr 17, 2020 15.23 -3.85 27 47
Apr 17, 2020 5.30 -6.95 168 794 UNH 240.00 Apr 17, 2020 16.55 4.05 23 811
Apr 17, 2020 5.15 -4.72 24 146 UNH 242.50 Apr 17, 2020 16.82   0 302
Apr 17, 2020 3.65 -4.49 20 55 UNH 245.00 Apr 17, 2020 19.50   0 44
Apr 17, 2020 3.85 -3.70 1 43 UNH 247.50 Apr 17, 2020 15.13   0 59
Apr 17, 2020 2.35 -2.15 133 1385 UNH 250.00 Apr 17, 2020 22.90 2.55 13 3449
Apr 24, 2020 35.83   0 4 UNH 210.00 Apr 24, 2020 7.71 -1.29 3 13
Apr 24, 2020 24.20 - 2 0 UNH 212.50 Apr 24, 2020     0 0
Apr 24, 2020 35.92   0 25 UNH 215.00 Apr 24, 2020 8.80 -1.09 2 33
Apr 24, 2020     0 0 UNH 217.50 Apr 24, 2020     0 0
Apr 24, 2020 34.25   0 109 UNH 220.00 Apr 24, 2020 10.05 1.30 8 239
Apr 24, 2020 36.11   0 2 UNH 222.50 Apr 24, 2020 7.40   0 4
Apr 24, 2020 16.00 -12.00 4 12 UNH 225.00 Apr 24, 2020 14.17   0 28
Apr 24, 2020     0 0 UNH 227.50 Apr 24, 2020     0 0
Apr 24, 2020 14.80 -13.12 4 13 UNH 230.00 Apr 24, 2020 13.45 -0.27 9 6
Apr 24, 2020 14.50 - 1 0 UNH 232.50 Apr 24, 2020 15.60 -0.40 8 13
Apr 24, 2020 11.75 -14.30 3 6 UNH 235.00 Apr 24, 2020 16.45 -0.90 5 99
Apr 24, 2020 23.07   0 4 UNH 237.50 Apr 24, 2020 16.85   0 6
Apr 24, 2020 9.30 -6.70 9 18 UNH 240.00 Apr 24, 2020 19.57 8.52 1 20
  Page 1 of 2