United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
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 | 2024-04-19 1:11PM EDT | 200.00 | 37.50 | 39.00 | 43.50 | 0.00 | - | 4 | 1 | 50.34% |
| UTHR240517C00210000 | 2024-04-15 11:02AM EDT | 210.00 | 27.91 | 29.80 | 33.80 | 0.00 | - | 1 | 9 | 59.44% |
| UTHR240517C00220000 | 2024-04-19 3:52PM EDT | 220.00 | 20.80 | 21.90 | 24.90 | 0.00 | - | 10 | 259 | 51.82% |
| UTHR240517C00230000 | 2024-04-22 10:38AM EDT | 230.00 | 11.80 | 13.90 | 16.10 | 0.00 | - | 2 | 109 | 42.25% |
| UTHR240517C00240000 | 2024-04-22 3:59PM EDT | 240.00 | 5.50 | 7.90 | 8.80 | 0.00 | - | 10 | 203 | 35.30% |
| UTHR240517C00250000 | 2024-04-23 9:44AM EDT | 250.00 | 3.80 | 3.70 | 4.60 | +0.50 | +15.15% | 1 | 1,246 | 34.34% |
| UTHR240517C00260000 | 2024-04-24 10:08AM EDT | 260.00 | 1.50 | 1.35 | 2.00 | +0.30 | +25.00% | 1 | 423 | 33.02% |
| UTHR240517C00270000 | 2024-04-15 12:24PM EDT | 270.00 | 1.05 | 0.55 | 1.00 | 0.00 | - | 2 | 29 | 34.64% |
| UTHR240517C00280000 | 2024-03-27 1:55PM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| UTHR240517C00290000 | 2024-04-04 1:10PM EDT | 290.00 | 0.65 | 0.10 | 5.00 | 0.00 | - | 2 | 50 | 62.89% |
| UTHR240517C00300000 | 2024-03-18 3:49PM EDT | 300.00 | 1.20 | 0.00 | 0.25 | 0.00 | - | 4 | 15 | 43.21% |
| 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 | 82.81% |
| UTHR240517C00330000 | 2024-04-12 10:48AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 47.66% |
| UTHR240517C00340000 | 2023-11-30 4:27PM EDT | 340.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | - | 50 | 67.19% |
| UTHR240517C00370000 | 2023-12-19 11:58AM EDT | 370.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 97.61% |
| UTHR240517C00380000 | 2024-03-19 12:09PM EDT | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 13 | 76.76% |
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 | 117.51% |
| UTHR240517P00170000 | 2024-02-14 3:05PM EDT | 170.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 32 | 4 | 103.39% |
| UTHR240517P00175000 | 2023-12-18 3:16PM EDT | 175.00 | 1.40 | 2.45 | 4.80 | 0.00 | - | 1 | 1 | 108.75% |
| UTHR240517P00180000 | 2024-02-20 3:43PM EDT | 180.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 89.89% |
| UTHR240517P00185000 | 2024-03-05 10:30AM EDT | 185.00 | 1.15 | 0.10 | 2.20 | 0.00 | - | 1 | 4 | 69.02% |
| UTHR240517P00190000 | 2024-02-20 4:57PM EDT | 190.00 | 4.00 | 0.30 | 4.50 | 0.00 | - | 5 | 159 | 76.87% |
| UTHR240517P00195000 | 2024-03-05 10:30AM EDT | 195.00 | 1.90 | 0.30 | 1.00 | 0.00 | - | 1 | 271 | 50.78% |
| UTHR240517P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 458 | 47.90% |
| UTHR240517P00210000 | 2024-04-17 2:45PM EDT | 210.00 | 0.20 | 0.45 | 2.80 | 0.00 | - | 1 | 133 | 54.50% |
| UTHR240517P00220000 | 2024-04-24 10:12AM EDT | 220.00 | 1.80 | 0.75 | 4.90 | -0.10 | -5.26% | 1 | 691 | 53.20% |
| UTHR240517P00230000 | 2024-04-22 3:50PM EDT | 230.00 | 3.60 | 3.00 | 3.80 | -1.90 | -34.55% | 1 | 238 | 32.83% |
| UTHR240517P00240000 | 2024-04-19 11:53AM EDT | 240.00 | 10.00 | 6.60 | 7.60 | 0.00 | - | 5 | 2,048 | 31.48% |
| UTHR240517P00250000 | 2024-03-28 1:01PM EDT | 250.00 | 16.90 | 12.20 | 13.90 | 0.00 | - | 1 | 23 | 32.39% |
| UTHR240517P00260000 | 2023-12-26 3:51PM EDT | 260.00 | 44.06 | 41.70 | 44.90 | 0.00 | - | 5 | 8 | 127.57% |
| UTHR240517P00280000 | 2024-02-16 1:54PM EDT | 280.00 | 66.42 | 42.50 | 46.40 | 0.00 | - | 140 | 95 | 67.96% |
| UTHR240517P00290000 | 2024-03-11 9:30AM EDT | 290.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| UTHR240517P00300000 | 2024-01-25 3:32PM EDT | 300.00 | 81.13 | 70.70 | 75.50 | 0.00 | - | 160 | 4 | 129.68% |
| UTHR240517P00320000 | 2024-03-27 9:37AM EDT | 320.00 | 79.50 | 77.80 | 82.00 | 0.00 | - | 1 | 0 | 50.20% |
| UTHR240517P00350000 | 2023-12-22 10:34AM EDT | 350.00 | 128.00 | 128.70 | 133.50 | 0.00 | - | 1 | 0 | 207.54% |
| UTHR240517P00370000 | 2024-03-27 9:37AM EDT | 370.00 | 129.50 | 127.80 | 132.50 | 0.00 | - | 1 | 0 | 80.71% |
| UTHR240517P00380000 | 2024-03-27 9:37AM EDT | 380.00 | 139.50 | 137.70 | 142.00 | 0.00 | - | 1 | 0 | 71.68% |
© 2024 Yahoo. All rights reserved.