United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 233.06% |
| 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 | 42.68% |
| UTHR240517C00200000 | 2024-04-30 3:49PM EDT | 200.00 | 36.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UTHR240517C00210000 | 2024-04-15 11:02AM EDT | 210.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UTHR240517C00220000 | 2024-04-19 3:52PM EDT | 220.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UTHR240517C00230000 | 2024-04-30 12:29PM EDT | 230.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UTHR240517C00240000 | 2024-04-30 3:42PM EDT | 240.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UTHR240517C00250000 | 2024-04-30 3:23PM EDT | 250.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UTHR240517C00260000 | 2024-04-30 3:39PM EDT | 260.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UTHR240517C00270000 | 2024-04-30 1:50PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UTHR240517C00280000 | 2024-03-27 1:55PM EDT | 280.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 48.73% |
| UTHR240517C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UTHR240517C00300000 | 2024-04-29 11:54AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 | 105.08% |
| UTHR240517C00330000 | 2024-04-12 10:48AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| UTHR240517C00340000 | 2023-11-30 4:27PM EDT | 340.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | - | 50 | 84.81% |
| UTHR240517C00370000 | 2023-12-19 11:58AM EDT | 370.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 121.68% |
| UTHR240517C00380000 | 2024-03-19 12:09PM EDT | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 13 | 95.70% |
Putsfor17 May 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 | 133.59% |
| UTHR240517P00170000 | 2024-02-14 3:05PM EDT | 170.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 32 | 4 | 116.65% |
| UTHR240517P00175000 | 2023-12-18 3:16PM EDT | 175.00 | 1.40 | 2.45 | 4.80 | 0.00 | - | 1 | 1 | 122.53% |
| UTHR240517P00180000 | 2024-02-20 3:43PM EDT | 180.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 100.42% |
| UTHR240517P00185000 | 2024-03-05 10:30AM EDT | 185.00 | 1.15 | 0.10 | 2.20 | 0.00 | - | 1 | 4 | 76.15% |
| UTHR240517P00190000 | 2024-02-20 4:57PM EDT | 190.00 | 4.00 | 0.30 | 4.50 | 0.00 | - | 5 | 159 | 84.68% |
| UTHR240517P00195000 | 2024-04-29 3:04PM EDT | 195.00 | 0.57 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UTHR240517P00200000 | 2024-04-30 3:13PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| UTHR240517P00210000 | 2024-04-30 3:20PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UTHR240517P00220000 | 2024-04-30 3:42PM EDT | 220.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| UTHR240517P00230000 | 2024-04-30 3:14PM EDT | 230.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| UTHR240517P00240000 | 2024-04-30 3:56PM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UTHR240517P00250000 | 2024-03-28 1:01PM EDT | 250.00 | 16.90 | 15.50 | 18.80 | 0.00 | - | 1 | 23 | 42.44% |
| UTHR240517P00260000 | 2023-12-26 3:51PM EDT | 260.00 | 44.06 | 41.70 | 44.90 | 0.00 | - | 5 | 8 | 135.25% |
| UTHR240517P00280000 | 2024-04-24 2:58PM EDT | 280.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| UTHR240517P00290000 | 2024-04-24 2:58PM EDT | 290.00 | 53.04 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| UTHR240517P00300000 | 2024-04-26 3:57PM EDT | 300.00 | 65.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UTHR240517P00310000 | 2024-04-26 3:57PM EDT | 310.00 | 76.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UTHR240517P00320000 | 2024-03-27 9:37AM EDT | 320.00 | 79.50 | 81.00 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
| UTHR240517P00350000 | 2023-12-22 10:34AM EDT | 350.00 | 128.00 | 128.70 | 133.50 | 0.00 | - | 1 | 0 | 223.54% |
| UTHR240517P00370000 | 2024-03-27 9:37AM EDT | 370.00 | 129.50 | 131.00 | 136.00 | 0.00 | - | 1 | 0 | 97.66% |
| UTHR240517P00380000 | 2024-03-27 9:37AM EDT | 380.00 | 139.50 | 141.00 | 145.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.