Comments
Loading...
UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン
オプションチェーンは、UnitedHealth Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、UnitedHealth Groupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price204Jan 02, 2025
Change
00%
Bid154.85
Ask161.65
volume0
Intrest1
Strike
310
310
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest51
Last Price-
Change
-
Bid143.9
Ask152.2
volume0
Intrest0
Strike
320
320
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1
Intrest1
Last Price-
Change
-
Bid135.25
Ask141.85
volume0
Intrest0
Strike
330
330
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume54
Intrest3
Last Price-
Change
-
Bid124.65
Ask131.8
volume0
Intrest0
Strike
340
340
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price108.08Feb 21, 2025
Change
67.7438.53%
Bid115.2
Ask121.65
volume4
Intrest7
Strike
350
350
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume24
Intrest17
Last Price97.72Feb 21, 2025
Change
71.1342.13%
Bid104.65
Ask111.75
volume4
Intrest4
Strike
360
360
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.01
volume78
Intrest10
Last Price169.2Feb 11, 2025
Change
00%
Bid95.2
Ask101.15
volume0
Intrest3
Strike
370
370
Last Price0.01Feb 21, 2025
Change
0.295.24%
Bid-
Ask0.01
volume79
Intrest10
Last Price134.05Dec 26, 2024
Change
00%
Bid85.1
Ask91.4
volume0
Intrest1
Strike
380
380
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid-
Ask0.01
volume177
Intrest21
Last Price-
Change
-
Bid74.65
Ask81.8
volume0
Intrest0
Strike
390
390
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume191
Intrest48
Last Price101.09Feb 19, 2025
Change
00%
Bid65.35
Ask71.75
volume0
Intrest22
Strike
400
400
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2335
Intrest707
Last Price30.95Feb 21, 2025
Change
73.470.34%
Bid55.35
Ask61.65
volume40
Intrest3
Strike
410
410
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume1077
Intrest210
Last Price39.71Feb 21, 2025
Change
57.0958.98%
Bid46.05
Ask50.6
volume65
Intrest1
Strike
420
420
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume3067
Intrest156
Last Price31.5Feb 21, 2025
Change
58.0564.82%
Bid35.45
Ask41.7
volume2
Intrest3
Strike
430
430
Last Price0.01Feb 21, 2025
Change
00%
Bid0.01
Ask0.02
volume3261
Intrest257
Last Price25.19Feb 21, 2025
Change
34.0657.49%
Bid25.85
Ask31.05
volume102
Intrest5
Strike
440
440
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume6736
Intrest571
Last Price16.13Feb 21, 2025
Change
40.5471.54%
Bid16.5
Ask19.45
volume781
Intrest14
Strike
450
450
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid0.04
Ask0.05
volume6769
Intrest1128
Last Price13.68Feb 21, 2025
Change
-
Bid14.35
Ask18.9
volume44
Intrest0
Strike
452.5
452.5
Last Price0.13Feb 21, 2025
Change
-
Bid0.07
Ask0.08
volume311
Intrest0
Last Price12Feb 21, 2025
Change
-
Bid12.1
Ask13.55
volume420
Intrest0
Strike
455
455
Last Price0.12Feb 21, 2025
Change
0.0450%
Bid-
Ask0.28
volume1949
Intrest181
Last Price11.94Feb 21, 2025
Change
-
Bid9.85
Ask11.7
volume389
Intrest0
Strike
457.5
457.5
Last Price0.36Feb 21, 2025
Change
-
Bid0.08
Ask0.32
volume643
Intrest0
Last Price8.61Feb 21, 2025
Change
70.1989.07%
Bid7.7
Ask9.45
volume2381
Intrest62
Strike
460
460
Last Price0.38Feb 21, 2025
Change
0.33660%
Bid0.27
Ask0.48
volume2653
Intrest614
Last Price6.2Feb 21, 2025
Change
-
Bid5.75
Ask6.45
volume796
Intrest0
Strike
462.5
462.5
Last Price0.54Feb 21, 2025
Change
0.0920%
Bid0.54
Ask0.81
volume218
Intrest1
Last Price4.01Feb 21, 2025
Change
-
Bid2.88
Ask5.85
volume2214
Intrest0
Strike
465
465
Last Price1.35Feb 21, 2025
Change
1.19743.75%
Bid0.98
Ask1.52
volume560
Intrest66
Last Price2.91Feb 21, 2025
Change
-
Bid1.39
Ask2.92
volume537
Intrest0
Strike
467.5
467.5
Last Price2.42Feb 21, 2025
Change
2.291761.54%
Bid1.83
Ask2.73
volume346
Intrest79
Last Price1.5Feb 21, 2025
Change
34.0695.78%
Bid1.34
Ask1.94
volume3545
Intrest60
Strike
470
470
Last Price3.6Feb 21, 2025
Change
3.557100%
Bid2.97
Ask3.75
volume1099
Intrest1544
Last Price1Feb 21, 2025
Change
-
Bid0.69
Ask0.99
volume227
Intrest0
Strike
472.5
472.5
Last Price7.05Feb 21, 2025
Change
6.978712.5%
Bid2.8
Ask6.8
volume10
Intrest14
Last Price0.55Feb 21, 2025
Change
32.0698.31%
Bid0.24
Ask0.49
volume893
Intrest4
Strike
475
475
Last Price7.92Feb 21, 2025
Change
7.827820%
Bid7.1
Ask7.8
volume486
Intrest599
Last Price0.27Feb 21, 2025
Change
-
Bid0.18
Ask0.26
volume272
Intrest0
Strike
477.5
477.5
Last Price18Feb 21, 2025
Change
17.9429900%
Bid8.4
Ask11.45
volume24
Intrest47
Last Price0.17Feb 21, 2025
Change
21.9699.23%
Bid0.02
Ask0.21
volume822
Intrest383
Strike
480
480
Last Price11.25Feb 21, 2025
Change
11.139275%
Bid11.55
Ask13.1
volume464
Intrest1352
Last Price0.15Feb 21, 2025
Change
-
Bid-
Ask0.31
volume80
Intrest0
Strike
482.5
482.5
Last Price16.64Feb 21, 2025
Change
16.284522.22%
Bid12.45
Ask16.45
volume100
Intrest105
Last Price0.05Feb 21, 2025
Change
47.2599.89%
Bid-
Ask0.15
volume105
Intrest2
Strike
485
485
Last Price16.6Feb 21, 2025
Change
16.285087.5%
Bid15.3
Ask18.3
volume228
Intrest304
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask0.24
volume103
Intrest0
Strike
487.5
487.5
Last Price18.35Feb 21, 2025
Change
18.056016.67%
Bid19.1
Ask20.35
volume48
Intrest81
Last Price0.03Feb 21, 2025
Change
13.7799.78%
Bid-
Ask0.1
volume325
Intrest105
Strike
490
490
Last Price21Feb 21, 2025
Change
20.65150%
Bid21.45
Ask23.55
volume644
Intrest2401
Last Price0.01Feb 21, 2025
Change
11.5499.91%
Bid-
Ask0.03
volume67
Intrest1
Strike
492.5
492.5
Last Price23.93Feb 21, 2025
Change
23.193133.78%
Bid24
Ask26.3
volume95
Intrest159
Last Price0.01Feb 21, 2025
Change
9.2399.89%
Bid-
Ask0.03
volume58
Intrest14
Strike
495
495
Last Price28.07Feb 21, 2025
Change
27.233241.67%
Bid26.45
Ask28.4
volume238
Intrest385
Last Price6.4Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
497.5
497.5
Last Price30.7Feb 21, 2025
Change
29.181919.74%
Bid28.65
Ask31.15
volume40
Intrest248
Last Price0.01Feb 21, 2025
Change
4.8699.79%
Bid-
Ask0.01
volume1079
Intrest669
Strike
500
500
Last Price31.24Feb 21, 2025
Change
29.271485.79%
Bid31.4
Ask33.45
volume550
Intrest1148
Last Price0.03Feb 21, 2025
Change
3.3899.12%
Bid-
Ask0.01
volume203
Intrest59
Strike
502.5
502.5
Last Price34.5Feb 21, 2025
Change
31.15929.85%
Bid33.7
Ask35.8
volume18
Intrest196
Last Price0.01Feb 21, 2025
Change
2.1499.53%
Bid-
Ask0.04
volume69
Intrest361
Strike
505
505
Last Price37.11Feb 21, 2025
Change
32.84769.09%
Bid36.35
Ask40.25
volume117
Intrest1002
Last Price0.03Feb 21, 2025
Change
1.3197.76%
Bid-
Ask0.06
volume24
Intrest157
Strike
507.5
507.5
Last Price44.95Feb 21, 2025
Change
39.18679.03%
Bid37.55
Ask41.95
volume13
Intrest89
Last Price0.02Feb 21, 2025
Change
0.8397.65%
Bid-
Ask0.02
volume592
Intrest867
Strike
510
510
Last Price42.2Feb 21, 2025
Change
33.9408.43%
Bid40.45
Ask44.4
volume104
Intrest595
Last Price0.01Feb 21, 2025
Change
0.5898.31%
Bid-
Ask0.02
volume150
Intrest192
Strike
512.5
512.5
Last Price44.35Feb 21, 2025
Change
35.1379.46%
Bid42.95
Ask47.35
volume74
Intrest135
Last Price0.01Feb 21, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume54
Intrest239
Strike
515
515
Last Price46.9Feb 21, 2025
Change
33.85259.39%
Bid44.6
Ask49.75
volume29
Intrest511
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume14
Intrest156
Strike
517.5
517.5
Last Price60.57Feb 21, 2025
Change
46.63334.51%
Bid47.2
Ask52.2
volume46
Intrest140
Last Price0.03Feb 21, 2025
Change
0.1885.71%
Bid-
Ask0.01
volume44
Intrest998
Strike
520
520
Last Price51.07Feb 21, 2025
Change
33.97198.65%
Bid48.9
Ask53.85
volume79
Intrest1245
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume10
Intrest144
Strike
522.5
522.5
Last Price53.55Feb 21, 2025
Change
32.55155%
Bid50.15
Ask57
volume8
Intrest45
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume17
Intrest634
Strike
525
525
Last Price65.66Feb 21, 2025
Change
43.21192.47%
Bid53.35
Ask59.7
volume9
Intrest314
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest421
Strike
527.5
527.5
Last Price62.55Feb 21, 2025
Change
38.36158.58%
Bid56.15
Ask62.25
volume11
Intrest299
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.01
volume43
Intrest888
Strike
530
530
Last Price64.69Feb 21, 2025
Change
37.1134.47%
Bid58.9
Ask64.85
volume24
Intrest313
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest494
Strike
532.5
532.5
Last Price76Feb 21, 2025
Change
49.25184.11%
Bid61.9
Ask67.3
volume16
Intrest588
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest789
Strike
535
535
Last Price28.12Feb 20, 2025
Change
00%
Bid64.35
Ask68.45
volume0
Intrest54
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest372
Strike
537.5
537.5
Last Price37.93Feb 19, 2025
Change
00%
Bid65.7
Ask72.2
volume0
Intrest23
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume57
Intrest2125
Strike
540
540
Last Price84.25Feb 21, 2025
Change
47.85131.46%
Bid68.3
Ask75.1
volume3
Intrest208
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest112
Strike
542.5
542.5
Last Price35.75Feb 20, 2025
Change
00%
Bid70.5
Ask78.6
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest320
Strike
545
545
Last Price95.75Feb 21, 2025
Change
53.45126.36%
Bid73
Ask81.1
volume1
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume4
Intrest151
Strike
547.5
547.5
Last Price37.12Feb 18, 2025
Change
00%
Bid75.95
Ask82.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest2037
Strike
550
550
Last Price102.64Feb 21, 2025
Change
55.33116.95%
Bid79.4
Ask84.8
volume1
Intrest48
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume3
Intrest62
Strike
552.5
552.5
Last Price-
Change
-
Bid80.7
Ask87.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest534
Strike
555
555
Last Price30.73Feb 14, 2025
Change
00%
Bid83.3
Ask90.45
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest6
Strike
557.5
557.5
Last Price-
Change
-
Bid85.65
Ask92.2
volume0
Intrest0
Last Price0.12Feb 21, 2025
Change
0.111100%
Bid-
Ask0.01
volume16
Intrest1809
Strike
560
560
Last Price57.45Feb 20, 2025
Change
00%
Bid88.4
Ask96.5
volume0
Intrest15
Last Price0.42Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
562.5
562.5
Last Price-
Change
-
Bid90.3
Ask98.6
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Strike
565
565
Last Price32.51Feb 12, 2025
Change
00%
Bid93.3
Ask100
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid95.3
Ask103.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest985
Strike
570
570
Last Price67.7Feb 20, 2025
Change
00%
Bid97.45
Ask105.05
volume0
Intrest53
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid101.15
Ask107.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest22
Strike
575
575
Last Price-
Change
-
Bid103.3
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid105.6
Ask112.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume133
Intrest1579
Strike
580
580
Last Price77.25Feb 20, 2025
Change
00%
Bid108.35
Ask115
volume0
Intrest29
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
582.5
582.5
Last Price-
Change
-
Bid110.5
Ask117.55
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
585
585
Last Price-
Change
-
Bid112.8
Ask120
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid115.3
Ask122.75
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest1963
Strike
590
590
Last Price86.75Feb 20, 2025
Change
00%
Bid118.05
Ask125
volume0
Intrest41
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid120.7
Ask128.6
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
595
595
Last Price-
Change
-
Bid123.3
Ask129.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid125.8
Ask133.6
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2524
Strike
600
600
Last Price97.55Feb 20, 2025
Change
00%
Bid128.15
Ask136.75
volume0
Intrest39
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid130.55
Ask137.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid133.3
Ask139.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid135.8
Ask142.3
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest206
Strike
610
610
Last Price106.6Feb 20, 2025
Change
00%
Bid138.3
Ask146.1
volume0
Intrest17
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1155
Strike
620
620
Last Price121.3Feb 20, 2025
Change
00%
Bid148.55
Ask155
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest654
Strike
640
640
Last Price115.9Feb 12, 2025
Change
00%
Bid168.1
Ask175.25
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2231
Strike
660
660
Last Price62.6Nov 25, 2024
Change
00%
Bid188.3
Ask194.8
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
0.0637.5%
Bid-
Ask0.01
volume10
Intrest153
Strike
680
680
Last Price-
Change
-
Bid208.4
Ask214.8
volume0
Intrest0
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
700
700
Last Price-
Change
-
Bid228.4
Ask234.8
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Strike
720
720
Last Price-
Change
-
Bid248.3
Ask255.45
volume0
Intrest0
Last Price0.72Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
740
740
Last Price-
Change
-
Bid268.4
Ask274.8
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest134
Strike
760
760
Last Price-
Change
-
Bid288.35
Ask294.8
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest522
Strike
780
780
Last Price-
Change
-
Bid308.3
Ask315.4
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Strike
800
800
Last Price-
Change
-
Bid328.25
Ask334.8
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1251
Strike
820
820
Last Price-
Change
-
Bid348.3
Ask354.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved