United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240816C00155000 | 2023-12-20 10:52AM EDT | 155.00 | 83.00 | 67.30 | 72.00 | 0.00 | - | - | 2 | 0.00% |
| UTHR240816C00160000 | 2023-12-20 10:52AM EDT | 160.00 | 78.50 | 63.00 | 67.50 | 0.00 | - | - | 1 | 0.00% |
| UTHR240816C00170000 | 2023-12-20 10:52AM EDT | 170.00 | 70.00 | 55.30 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| UTHR240816C00180000 | 2024-01-02 4:15PM EDT | 180.00 | 56.00 | 44.60 | 49.00 | 0.00 | - | 3 | 4 | 0.00% |
| UTHR240816C00185000 | 2024-03-01 2:09PM EDT | 185.00 | 54.90 | 49.50 | 53.00 | 0.00 | - | 1 | 4 | 0.00% |
| UTHR240816C00190000 | 2024-03-19 9:32AM EDT | 190.00 | 49.90 | 50.70 | 55.00 | 0.00 | - | 1 | 4 | 0.00% |
| UTHR240816C00195000 | 2024-03-19 9:32AM EDT | 195.00 | 45.80 | 46.90 | 50.30 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR240816C00200000 | 2024-06-21 1:52PM EDT | 200.00 | 116.50 | 117.50 | 122.40 | 0.00 | - | 1 | 1 | 76.34% |
| UTHR240816C00210000 | 2024-05-01 11:26AM EDT | 210.00 | 45.40 | 66.50 | 71.00 | 0.00 | - | 5 | 5 | 0.00% |
| UTHR240816C00220000 | 2024-06-24 1:19PM EDT | 220.00 | 100.00 | 97.70 | 102.50 | 0.00 | - | 1 | 210 | 64.33% |
| UTHR240816C00230000 | 2024-05-17 3:32PM EDT | 230.00 | 49.23 | 59.00 | 63.70 | 0.00 | - | 15 | 22 | 0.00% |
| UTHR240816C00240000 | 2024-06-21 1:52PM EDT | 240.00 | 77.50 | 78.20 | 83.00 | 0.00 | - | 1 | 86 | 55.23% |
| UTHR240816C00250000 | 2024-05-10 3:54PM EDT | 250.00 | 25.00 | 30.60 | 35.00 | 0.00 | - | 3 | 193 | 0.00% |
| UTHR240816C00260000 | 2024-06-20 11:38AM EDT | 260.00 | 54.10 | 59.00 | 63.90 | 0.00 | - | 2 | 4,447 | 57.34% |
| UTHR240816C00270000 | 2024-06-21 1:21PM EDT | 270.00 | 50.46 | 50.10 | 54.90 | 0.00 | - | 3 | 228 | 53.40% |
| UTHR240816C00280000 | 2024-06-24 11:37AM EDT | 280.00 | 41.30 | 41.50 | 45.80 | 0.00 | - | 2 | 84 | 48.52% |
| UTHR240816C00290000 | 2024-06-24 10:21AM EDT | 290.00 | 32.80 | 33.10 | 37.10 | 0.00 | - | 1 | 58 | 44.16% |
| UTHR240816C00300000 | 2024-06-24 1:07PM EDT | 300.00 | 27.11 | 26.40 | 29.50 | 0.00 | - | 2 | 24 | 41.60% |
| UTHR240816C00310000 | 2024-06-28 3:52PM EDT | 310.00 | 20.60 | 20.60 | 23.50 | -1.05 | -4.85% | 4 | 100 | 41.22% |
| UTHR240816C00320000 | 2024-06-28 2:47PM EDT | 320.00 | 14.60 | 15.20 | 16.30 | +0.74 | +5.34% | 1 | 109 | 36.48% |
| UTHR240816C00330000 | 2024-06-24 1:07PM EDT | 330.00 | 10.56 | 10.60 | 12.10 | 0.00 | - | 20 | 23 | 36.36% |
| UTHR240816C00340000 | 2024-06-28 1:45PM EDT | 340.00 | 7.80 | 7.40 | 9.30 | +1.30 | +20.00% | 1 | 843 | 37.50% |
| UTHR240816C00350000 | 2024-06-28 10:56AM EDT | 350.00 | 6.12 | 4.90 | 6.90 | +0.88 | +16.79% | 2 | 368 | 37.99% |
| UTHR240816C00360000 | 2024-06-18 2:20PM EDT | 360.00 | 2.40 | 3.00 | 5.30 | 0.00 | - | 3 | 4 | 39.12% |
| UTHR240816C00370000 | 2024-06-13 12:16PM EDT | 370.00 | 0.65 | 1.10 | 4.80 | 0.00 | - | 1 | 1 | 42.55% |
| UTHR240816C00380000 | 2024-06-27 9:30AM EDT | 380.00 | 2.00 | 1.25 | 4.90 | 0.00 | - | 1 | 1 | 47.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240816P00145000 | 2024-02-07 10:30AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| UTHR240816P00150000 | 2024-02-09 10:30AM EDT | 150.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 18 | 129.13% |
| UTHR240816P00155000 | 2024-01-30 10:30AM EDT | 155.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UTHR240816P00160000 | 2024-04-04 1:53PM EDT | 160.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 119.43% |
| UTHR240816P00165000 | 2024-04-04 1:09PM EDT | 165.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 4 | 158 | 114.80% |
| UTHR240816P00170000 | 2024-04-04 1:09PM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 110.32% |
| UTHR240816P00175000 | 2024-04-02 10:24AM EDT | 175.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 105.96% |
| UTHR240816P00180000 | 2024-03-12 9:55AM EDT | 180.00 | 1.20 | 1.05 | 2.85 | 0.00 | - | 1 | 2 | 97.24% |
| UTHR240816P00185000 | 2023-12-28 11:23AM EDT | 185.00 | 6.60 | 5.90 | 7.00 | 0.00 | - | 1 | 2 | 125.88% |
| UTHR240816P00190000 | 2024-01-16 10:32AM EDT | 190.00 | 8.10 | 5.30 | 8.50 | 0.00 | - | 1 | 5 | 123.46% |
| UTHR240816P00195000 | 2024-05-03 3:27PM EDT | 195.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 89.58% |
| UTHR240816P00200000 | 2024-06-26 9:30AM EDT | 200.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 3 | 263 | 69.87% |
| UTHR240816P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 172 | 78.27% |
| UTHR240816P00220000 | 2024-06-07 9:31AM EDT | 220.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 419 | 71.09% |
| UTHR240816P00230000 | 2024-06-20 2:12PM EDT | 230.00 | 2.03 | 0.00 | 4.80 | 0.00 | - | 1 | 174 | 64.18% |
| UTHR240816P00240000 | 2024-06-26 3:07PM EDT | 240.00 | 1.44 | 0.00 | 4.80 | 0.00 | - | 10 | 4,595 | 57.47% |
| UTHR240816P00250000 | 2024-06-18 3:03PM EDT | 250.00 | 1.75 | 0.05 | 5.00 | 0.00 | - | 260 | 309 | 51.65% |
| UTHR240816P00260000 | 2024-06-27 9:30AM EDT | 260.00 | 1.90 | 1.10 | 4.80 | 0.00 | - | 1 | 83 | 55.23% |
| UTHR240816P00270000 | 2024-06-27 11:04AM EDT | 270.00 | 2.60 | 1.85 | 3.10 | 0.00 | - | 1 | 50 | 41.37% |
| UTHR240816P00280000 | 2024-06-27 3:38PM EDT | 280.00 | 3.30 | 2.80 | 5.20 | 0.00 | - | 16 | 65 | 42.16% |
| UTHR240816P00290000 | 2024-06-28 2:57PM EDT | 290.00 | 5.50 | 4.00 | 7.40 | -3.20 | -36.78% | 1 | 117 | 41.05% |
| UTHR240816P00300000 | 2024-06-27 1:49PM EDT | 300.00 | 7.70 | 6.90 | 8.60 | 0.00 | - | 418 | 753 | 35.91% |
| UTHR240816P00310000 | 2024-06-28 11:35AM EDT | 310.00 | 9.40 | 10.00 | 12.20 | -1.65 | -14.93% | 11 | 18 | 35.11% |
| UTHR240816P00320000 | 2024-06-28 12:53PM EDT | 320.00 | 14.70 | 14.20 | 16.60 | -1.00 | -6.37% | 3 | 12 | 34.02% |
| UTHR240816P00330000 | 2024-06-25 1:03PM EDT | 330.00 | 20.70 | 20.00 | 21.10 | 0.00 | - | 10 | 16 | 30.98% |
| UTHR240816P00370000 | 2024-03-27 9:37AM EDT | 370.00 | 129.50 | 131.00 | 136.00 | 0.00 | - | 1 | 0 | 216.14% |
| UTHR240816P00380000 | 2024-03-27 9:37AM EDT | 380.00 | 139.50 | 141.00 | 0.00 | 0.00 | - | 1 | 0 | 59.81% |
© 2024 Yahoo. All rights reserved.