$303.35
À la fermeture: Aug 22 EDT
$306.37
3.021.00%
Pré-commercialisation: 7:17 AM EDT
Comments
Loading...
UnitedHealth Group (NYSE:UNH) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de UnitedHealth Group à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour UnitedHealth Group..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price151.3Aug 21, 2025
Change
-0%
Bid146.25
Ask152.4
volume0
Intrest6
Strike
155
155
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest380
Last Price-
Change
-
Bid140.6
Ask147.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price85.72Aug 08, 2025
Change
-0%
Bid134.6
Ask142.4
volume0
Intrest5
Strike
165
165
Last Price0.1Aug 04, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid129.9
Ask137.4
volume0
Intrest0
Strike
170
170
Last Price0.1Aug 01, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid124.9
Ask132.4
volume0
Intrest0
Strike
175
175
Last Price0.07Aug 05, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest7
Last Price123.9Aug 15, 2025
Change
-0%
Bid120.8
Ask127.4
volume0
Intrest5
Strike
180
180
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price-
Change
-
Bid114.6
Ask122.4
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1131
Last Price-
Change
-
Bid110.1
Ask117.4
volume0
Intrest0
Strike
190
190
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest301
Last Price86.93Jul 24, 2025
Change
-0%
Bid105.6
Ask112.4
volume0
Intrest1
Strike
195
195
Last Price0.06Aug 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest17
Last Price106.76Aug 21, 2025
Change
-0%
Bid101.2
Ask107.5
volume0
Intrest39
Strike
200
200
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2043
Last Price62.75Aug 13, 2025
Change
-0%
Bid95
Ask102.45
volume0
Intrest21
Strike
205
205
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest311
Last Price39Aug 08, 2025
Change
-0%
Bid90
Ask97.45
volume0
Intrest11
Strike
210
210
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest591
Last Price95.1Aug 15, 2025
Change
-0%
Bid85.85
Ask93
volume0
Intrest34
Strike
215
215
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest360
Last Price25.07Aug 07, 2025
Change
-0%
Bid82.2
Ask89.95
volume0
Intrest2
Strike
217.5
217.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest47
Last Price49.5Aug 14, 2025
Change
-0%
Bid80.3
Ask88
volume0
Intrest28
Strike
220
220
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest655
Last Price27.8Aug 08, 2025
Change
-0%
Bid77.1
Ask84.95
volume0
Intrest2
Strike
222.5
222.5
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest106
Last Price72.2Aug 15, 2025
Change
-0%
Bid75.35
Ask82.45
volume0
Intrest23
Strike
225
225
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest388
Last Price-
Change
-
Bid72.95
Ask79.95
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest95
Last Price68.5Aug 20, 2025
Change
-0%
Bid71
Ask77.5
volume0
Intrest33
Strike
230
230
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1207
Last Price27.45Aug 12, 2025
Change
-0%
Bid68.75
Ask74.95
volume0
Intrest4
Strike
232.5
232.5
Last Price0.07Aug 21, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest523
Last Price68.9Aug 21, 2025
Change
-0%
Bid65.2
Ask71.25
volume0
Intrest155
Strike
235
235
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest743
Last Price69.27Aug 15, 2025
Change
-0%
Bid62.9
Ask69.95
volume0
Intrest12
Strike
237.5
237.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest536
Last Price65.05Aug 21, 2025
Change
-0%
Bid60.05
Ask66.2
volume0
Intrest234
Strike
240
240
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2635
Last Price62.5Aug 15, 2025
Change
-0%
Bid60.5
Ask63.9
volume0
Intrest434
Strike
242.5
242.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest462
Last Price55.86Aug 21, 2025
Change
-0%
Bid57
Ask61.6
volume0
Intrest87
Strike
245
245
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2063
Last Price57.15Aug 21, 2025
Change
-0%
Bid54.2
Ask58.7
volume0
Intrest247
Strike
247.5
247.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest545
Last Price54.98Aug 21, 2025
Change
-0%
Bid53.15
Ask55.05
volume0
Intrest440
Strike
250
250
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1996
Last Price51.5Aug 21, 2025
Change
-0%
Bid50.65
Ask54.7
volume0
Intrest169
Strike
252.5
252.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest724
Last Price48.96Aug 21, 2025
Change
-0%
Bid47.6
Ask49.35
volume0
Intrest284
Strike
255
255
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1276
Last Price45.77Aug 21, 2025
Change
-0%
Bid45.7
Ask46.2
volume0
Intrest452
Strike
257.5
257.5
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest1086
Last Price43.26Aug 21, 2025
Change
-0%
Bid43.25
Ask43.7
volume0
Intrest881
Strike
260
260
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1848
Last Price42.4Aug 21, 2025
Change
-0%
Bid40.1
Ask43.3
volume0
Intrest1030
Strike
262.5
262.5
Last Price0.12Aug 21, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest398
Last Price39.57Aug 21, 2025
Change
-0%
Bid37.75
Ask38.85
volume0
Intrest1131
Strike
265
265
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1685
Last Price38.25Aug 21, 2025
Change
-0%
Bid35.55
Ask37.2
volume0
Intrest537
Strike
267.5
267.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest1025
Last Price33.3Aug 21, 2025
Change
-0%
Bid33.2
Ask34.25
volume0
Intrest2640
Strike
270
270
Last Price0.02Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest2697
Last Price31.5Aug 21, 2025
Change
-0%
Bid30.75
Ask31.75
volume0
Intrest416
Strike
272.5
272.5
Last Price0.03Aug 21, 2025
Change
-0%
Bid0.02
Ask0.15
volume0
Intrest829
Last Price29Aug 21, 2025
Change
-0%
Bid28.1
Ask29.2
volume0
Intrest1986
Strike
275
275
Last Price0.04Aug 21, 2025
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest1653
Last Price27.54Aug 21, 2025
Change
-0%
Bid25.45
Ask26.55
volume0
Intrest209
Strike
277.5
277.5
Last Price0.04Aug 21, 2025
Change
-0%
Bid0.03
Ask0.05
volume0
Intrest1375
Last Price23.5Aug 21, 2025
Change
-0%
Bid23.25
Ask23.75
volume0
Intrest4626
Strike
280
280
Last Price0.06Aug 21, 2025
Change
-0%
Bid0.05
Ask0.07
volume0
Intrest5357
Last Price22.25Aug 21, 2025
Change
-0%
Bid20.75
Ask21.3
volume0
Intrest420
Strike
282.5
282.5
Last Price0.07Aug 21, 2025
Change
-0%
Bid0.05
Ask0.11
volume0
Intrest799
Last Price19Aug 21, 2025
Change
-0%
Bid18.3
Ask18.85
volume0
Intrest1196
Strike
285
285
Last Price0.1Aug 21, 2025
Change
-0%
Bid0.08
Ask0.1
volume0
Intrest7342
Last Price16.5Aug 21, 2025
Change
-0%
Bid15.5
Ask17.1
volume0
Intrest267
Strike
287.5
287.5
Last Price0.13Aug 21, 2025
Change
-0%
Bid0.1
Ask0.13
volume0
Intrest1102
Last Price13.5Aug 21, 2025
Change
-0%
Bid13.35
Ask13.85
volume0
Intrest1043
Strike
290
290
Last Price0.15Aug 21, 2025
Change
-0%
Bid0.15
Ask0.16
volume0
Intrest5003
Last Price11.6Aug 21, 2025
Change
-0%
Bid10.95
Ask11.5
volume0
Intrest552
Strike
292.5
292.5
Last Price0.23Aug 21, 2025
Change
-0%
Bid0.2
Ask0.26
volume0
Intrest1602
Last Price8.95Aug 21, 2025
Change
-0%
Bid8.7
Ask9.35
volume0
Intrest696
Strike
295
295
Last Price0.35Aug 21, 2025
Change
-0%
Bid0.35
Ask0.36
volume0
Intrest3643
Last Price6.72Aug 21, 2025
Change
-0%
Bid6.4
Ask6.8
volume0
Intrest521
Strike
297.5
297.5
Last Price0.66Aug 21, 2025
Change
-0%
Bid0.59
Ask0.67
volume0
Intrest2502
Last Price4.5Aug 21, 2025
Change
-0%
Bid4.45
Ask4.7
volume0
Intrest4135
Strike
300
300
Last Price1.14Aug 21, 2025
Change
-0%
Bid1.1
Ask1.2
volume0
Intrest5366
Last Price3Aug 21, 2025
Change
-0%
Bid2.81
Ask3.15
volume0
Intrest1718
Strike
302.5
302.5
Last Price2.14Aug 21, 2025
Change
-0%
Bid1.91
Ask2.2
volume0
Intrest1610
Last Price1.81Aug 21, 2025
Change
-0%
Bid1.75
Ask1.89
volume0
Intrest4293
Strike
305
305
Last Price3.45Aug 21, 2025
Change
-0%
Bid3.2
Ask3.45
volume0
Intrest2075
Last Price1Aug 21, 2025
Change
-0%
Bid0.95
Ask1.04
volume0
Intrest2949
Strike
307.5
307.5
Last Price4.95Aug 21, 2025
Change
-0%
Bid4.4
Ask5.15
volume0
Intrest1295
Last Price0.53Aug 21, 2025
Change
-0%
Bid0.48
Ask0.53
volume0
Intrest9349
Strike
310
310
Last Price7.25Aug 21, 2025
Change
-0%
Bid6.7
Ask7.2
volume0
Intrest2029
Last Price0.27Aug 21, 2025
Change
-0%
Bid0.25
Ask0.32
volume0
Intrest2328
Strike
312.5
312.5
Last Price8.85Aug 21, 2025
Change
-0%
Bid9.05
Ask9.5
volume0
Intrest496
Last Price0.17Aug 21, 2025
Change
-0%
Bid0.16
Ask0.21
volume0
Intrest11228
Strike
315
315
Last Price11.5Aug 21, 2025
Change
-0%
Bid10.45
Ask12
volume0
Intrest1864
Last Price0.12Aug 21, 2025
Change
-0%
Bid0.1
Ask0.12
volume0
Intrest1339
Strike
317.5
317.5
Last Price13.86Aug 21, 2025
Change
-0%
Bid13.1
Ask15.05
volume0
Intrest4
Last Price0.08Aug 21, 2025
Change
-0%
Bid0.08
Ask0.09
volume0
Intrest11096
Strike
320
320
Last Price15.6Aug 21, 2025
Change
-0%
Bid15.6
Ask18.1
volume0
Intrest28
Last Price0.05Aug 21, 2025
Change
-0%
Bid0.04
Ask0.08
volume0
Intrest879
Strike
322.5
322.5
Last Price20.5Aug 19, 2025
Change
-0%
Bid18.25
Ask22.65
volume0
Intrest1
Last Price0.05Aug 21, 2025
Change
-0%
Bid0.05
Ask0.07
volume0
Intrest5359
Strike
325
325
Last Price19.89Aug 21, 2025
Change
-0%
Bid21.35
Ask23.75
volume0
Intrest7
Last Price0.03Aug 21, 2025
Change
-0%
Bid0.01
Ask0.15
volume0
Intrest137
Strike
327.5
327.5
Last Price27.66Aug 20, 2025
Change
-0%
Bid23.45
Ask27.75
volume0
Intrest0
Last Price0.06Aug 21, 2025
Change
-0%
Bid0.04
Ask0.06
volume0
Intrest4980
Strike
330
330
Last Price26.01Aug 21, 2025
Change
-0%
Bid25.55
Ask29.25
volume0
Intrest34
Last Price0.04Aug 21, 2025
Change
-0%
Bid0.01
Ask0.2
volume0
Intrest45
Strike
332.5
332.5
Last Price29.99Aug 19, 2025
Change
-0%
Bid27.5
Ask32.75
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid0.03
Ask0.05
volume0
Intrest1872
Strike
335
335
Last Price31.1Aug 21, 2025
Change
-0%
Bid30.4
Ask33.65
volume0
Intrest12
Last Price0.13Aug 21, 2025
Change
-0%
Bid0.01
Ask0.54
volume0
Intrest48
Strike
337.5
337.5
Last Price-
Change
-
Bid33.5
Ask37.95
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest3728
Strike
340
340
Last Price36.45Aug 21, 2025
Change
-0%
Bid35.75
Ask37.8
volume0
Intrest7
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest67
Strike
342.5
342.5
Last Price42Aug 19, 2025
Change
-0%
Bid38.45
Ask43.15
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid0.02
Ask0.05
volume0
Intrest1693
Strike
345
345
Last Price41.45Aug 21, 2025
Change
-0%
Bid40.6
Ask44.7
volume0
Intrest6
Last Price0.09Aug 21, 2025
Change
-0%
Bid-
Ask1.44
volume0
Intrest32
Strike
347.5
347.5
Last Price-
Change
-
Bid43.55
Ask48.15
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest6059
Strike
350
350
Last Price46.45Aug 21, 2025
Change
-0%
Bid46
Ask50.95
volume0
Intrest1
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest129
Strike
352.5
352.5
Last Price48.77Aug 21, 2025
Change
-0%
Bid48.6
Ask53.05
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest795
Strike
355
355
Last Price73Jul 18, 2025
Change
-0%
Bid50.95
Ask55.65
volume0
Intrest0
Last Price0.53Aug 21, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest48
Strike
357.5
357.5
Last Price-
Change
-
Bid53.35
Ask58.15
volume0
Intrest0
Last Price0.02Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest2298
Strike
360
360
Last Price45.5Aug 18, 2025
Change
-0%
Bid55.95
Ask60.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest885
Strike
365
365
Last Price50Aug 18, 2025
Change
-0%
Bid61
Ask65.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3375
Strike
370
370
Last Price55.22Aug 18, 2025
Change
-0%
Bid65.9
Ask70.65
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest982
Strike
375
375
Last Price-
Change
-
Bid70.95
Ask75.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2844
Strike
380
380
Last Price66.5Aug 18, 2025
Change
-0%
Bid75.85
Ask80.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest186
Strike
385
385
Last Price100Jul 18, 2025
Change
-0%
Bid80.9
Ask85.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2517
Strike
390
390
Last Price105Jul 18, 2025
Change
-0%
Bid85.9
Ask90.6
volume0
Intrest0
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest85
Strike
395
395
Last Price112.25Jul 18, 2025
Change
-0%
Bid90.9
Ask95.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3390
Strike
400
400
Last Price95.6Aug 19, 2025
Change
-0%
Bid95.95
Ask100.65
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest213
Strike
405
405
Last Price96.37Aug 15, 2025
Change
-0%
Bid100.9
Ask105.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest265
Strike
410
410
Last Price113.5Aug 15, 2025
Change
-0%
Bid105.85
Ask110.65
volume0
Intrest0
Last Price0.13Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest82
Strike
415
415
Last Price114Jul 09, 2025
Change
-0%
Bid110.9
Ask115.65
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4512
Strike
420
420
Last Price-
Change
-
Bid115.8
Ask120.65
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest393
Strike
425
425
Last Price-
Change
-
Bid120.85
Ask125.45
volume0
Intrest0
Last Price0.27Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest54
Strike
430
430
Last Price133Jul 10, 2025
Change
-0%
Bid125.8
Ask130.65
volume0
Intrest0
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest94
Strike
435
435
Last Price-
Change
-
Bid130.85
Ask135.65
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Strike
440
440
Last Price-
Change
-
Bid135.85
Ask140.65
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Strike
445
445
Last Price-
Change
-
Bid140.85
Ask144.65
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2211
Strike
450
450
Last Price148.75Jul 11, 2025
Change
-0%
Bid145.8
Ask150.65
volume0
Intrest0