United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240517C00120000 | 2024-03-19 9:32AM EDT | 120.00 | 113.00 | 115.70 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR240517C00175000 | 2023-12-21 3:50PM EDT | 175.00 | 50.84 | 48.40 | 50.50 | 0.00 | - | 4 | 4 | 0.00% |
| UTHR240517C00185000 | 2023-12-21 3:50PM EDT | 185.00 | 42.51 | 39.30 | 42.50 | 0.00 | - | 4 | 0 | 0.00% |
| UTHR240517C00190000 | 2024-03-11 9:30AM EDT | 190.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR240517C00195000 | 2024-02-29 2:23PM EDT | 195.00 | 34.90 | 36.00 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| UTHR240517C00200000 | 2024-04-30 3:49PM EDT | 200.00 | 36.68 | 60.50 | 65.20 | 0.00 | - | 4 | 4 | 78.61% |
| UTHR240517C00210000 | 2024-04-15 11:02AM EDT | 210.00 | 27.91 | 50.50 | 54.80 | 0.00 | - | 1 | 9 | 60.16% |
| UTHR240517C00220000 | 2024-05-03 11:51AM EDT | 220.00 | 38.48 | 40.50 | 44.80 | -1.52 | -3.80% | 10 | 259 | 82.45% |
| UTHR240517C00230000 | 2024-05-03 11:51AM EDT | 230.00 | 28.83 | 30.50 | 35.10 | +1.83 | +6.78% | 10 | 109 | 69.89% |
| UTHR240517C00240000 | 2024-05-03 12:25PM EDT | 240.00 | 19.80 | 20.50 | 24.20 | -0.86 | -4.16% | 3 | 204 | 46.70% |
| UTHR240517C00250000 | 2024-05-03 12:41PM EDT | 250.00 | 10.50 | 12.30 | 16.30 | +1.42 | +15.64% | 2 | 1,251 | 45.30% |
| UTHR240517C00260000 | 2024-05-03 3:45PM EDT | 260.00 | 5.90 | 5.30 | 6.50 | +0.70 | +13.46% | 11 | 437 | 26.50% |
| UTHR240517C00270000 | 2024-05-03 3:00PM EDT | 270.00 | 1.80 | 1.20 | 2.05 | -0.35 | -16.28% | 5 | 88 | 24.70% |
| UTHR240517C00280000 | 2024-05-03 10:15AM EDT | 280.00 | 0.50 | 0.25 | 1.15 | -0.07 | -12.28% | 3 | 37 | 31.74% |
| UTHR240517C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 53.81% |
| UTHR240517C00300000 | 2024-04-29 11:54AM EDT | 300.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 65.01% |
| UTHR240517C00310000 | 2024-03-12 9:30AM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| UTHR240517C00320000 | 2024-02-20 10:30AM EDT | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.90% |
| UTHR240517C00330000 | 2024-05-03 12:20PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 96 | 48.24% |
| UTHR240517C00340000 | 2023-11-30 4:27PM EDT | 340.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | - | 50 | 70.85% |
| UTHR240517C00370000 | 2023-12-19 11:58AM EDT | 370.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 109.35% |
| UTHR240517C00380000 | 2024-05-02 10:12AM EDT | 380.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 86.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240517P00160000 | 2024-01-24 2:12PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 183.20% |
| UTHR240517P00170000 | 2024-02-14 3:05PM EDT | 170.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 32 | 4 | 164.60% |
| UTHR240517P00175000 | 2023-12-18 3:16PM EDT | 175.00 | 1.40 | 2.45 | 4.80 | 0.00 | - | 1 | 1 | 173.66% |
| UTHR240517P00180000 | 2024-02-20 3:43PM EDT | 180.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 146.95% |
| UTHR240517P00185000 | 2024-03-05 10:30AM EDT | 185.00 | 1.15 | 0.10 | 2.20 | 0.00 | - | 1 | 4 | 116.55% |
| UTHR240517P00190000 | 2024-02-20 4:57PM EDT | 190.00 | 4.00 | 0.30 | 4.50 | 0.00 | - | 5 | 159 | 130.03% |
| UTHR240517P00195000 | 2024-04-29 3:04PM EDT | 195.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 1 | 271 | 121.80% |
| UTHR240517P00200000 | 2024-05-01 2:04PM EDT | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 457 | 113.72% |
| UTHR240517P00210000 | 2024-04-30 3:20PM EDT | 210.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 48.24% |
| UTHR240517P00220000 | 2024-05-02 2:30PM EDT | 220.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 707 | 77.51% |
| UTHR240517P00230000 | 2024-05-01 2:45PM EDT | 230.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 2,254 | 67.16% |
| UTHR240517P00240000 | 2024-05-03 12:01PM EDT | 240.00 | 0.48 | 0.25 | 1.75 | -0.12 | -20.00% | 3 | 51 | 46.27% |
| UTHR240517P00250000 | 2024-05-02 2:21PM EDT | 250.00 | 1.95 | 0.85 | 3.00 | 0.00 | - | 9 | 31 | 39.70% |
| UTHR240517P00260000 | 2024-05-02 3:43PM EDT | 260.00 | 5.00 | 2.60 | 4.30 | 0.00 | - | 21 | 25 | 27.54% |
| UTHR240517P00280000 | 2024-04-24 2:58PM EDT | 280.00 | 43.00 | 16.50 | 20.50 | 0.00 | - | 490 | 95 | 44.71% |
| UTHR240517P00290000 | 2024-04-24 2:58PM EDT | 290.00 | 53.04 | 26.00 | 30.00 | 0.00 | - | 550 | 145 | 53.81% |
| UTHR240517P00300000 | 2024-04-26 3:57PM EDT | 300.00 | 65.98 | 35.70 | 40.00 | 0.00 | - | 2 | 4 | 65.03% |
| UTHR240517P00310000 | 2024-04-26 3:57PM EDT | 310.00 | 76.02 | 46.00 | 50.00 | 0.00 | - | 2 | 0 | 75.32% |
| UTHR240517P00320000 | 2024-03-27 9:37AM EDT | 320.00 | 79.50 | 81.00 | 85.50 | 0.00 | - | 1 | 0 | 226.76% |
| UTHR240517P00330000 | 2024-05-02 9:31AM EDT | 330.00 | 73.10 | 65.70 | 70.00 | +73.10 | - | - | 0 | 59.52% |
| UTHR240517P00350000 | 2023-12-22 10:34AM EDT | 350.00 | 128.00 | 128.70 | 133.50 | 0.00 | - | 1 | 0 | 354.91% |
| UTHR240517P00370000 | 2024-03-27 9:37AM EDT | 370.00 | 129.50 | 131.00 | 136.00 | 0.00 | - | 1 | 0 | 284.45% |
| UTHR240517P00380000 | 2024-03-27 9:37AM EDT | 380.00 | 139.50 | 141.00 | 145.50 | 0.00 | - | 1 | 0 | 292.72% |
© 2024 Yahoo. All rights reserved.