United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR241115C00200000 | 2024-05-29 3:59PM EDT | 200.00 | 76.50 | 120.80 | 125.50 | 0.00 | - | - | 1 | 59.75% |
| UTHR241115C00220000 | 2024-05-01 9:33AM EDT | 220.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UTHR241115C00240000 | 2024-04-02 12:20PM EDT | 240.00 | 20.60 | 34.50 | 38.20 | 0.00 | - | - | 2 | 0.00% |
| UTHR241115C00260000 | 2024-05-15 1:46PM EDT | 260.00 | 32.80 | 42.00 | 46.50 | 0.00 | - | - | 33 | 0.00% |
| UTHR241115C00270000 | 2024-06-21 1:39PM EDT | 270.00 | 58.80 | 58.70 | 61.90 | 0.00 | - | 3 | 3 | 44.13% |
| UTHR241115C00280000 | 2024-06-13 3:50PM EDT | 280.00 | 30.65 | 50.50 | 54.00 | 0.00 | - | 3 | 8 | 42.07% |
| UTHR241115C00290000 | 2024-06-17 3:37PM EDT | 290.00 | 30.68 | 43.00 | 46.90 | 0.00 | - | 2 | 2 | 40.73% |
| UTHR241115C00300000 | 2024-06-18 12:12PM EDT | 300.00 | 31.00 | 36.50 | 41.30 | 0.00 | - | 1 | 2 | 40.88% |
| UTHR241115C00310000 | 2024-06-13 11:27AM EDT | 310.00 | 15.69 | 30.60 | 35.00 | 0.00 | - | 1 | 3 | 39.42% |
| UTHR241115C00320000 | 2024-06-24 3:54PM EDT | 320.00 | 29.40 | 26.90 | 27.70 | 0.00 | - | 2 | 336 | 36.09% |
| UTHR241115C00330000 | 2024-06-06 1:23PM EDT | 330.00 | 7.60 | 22.20 | 22.80 | 0.00 | - | 3 | 3 | 35.21% |
| UTHR241115C00340000 | 2024-05-22 11:16AM EDT | 340.00 | 5.50 | 17.10 | 21.20 | 0.00 | - | 1 | 7 | 37.88% |
| UTHR241115C00350000 | 2024-06-20 9:30AM EDT | 350.00 | 11.10 | 12.50 | 17.20 | 0.00 | - | 1 | 3 | 36.87% |
| UTHR241115C00360000 | 2024-03-26 9:30AM EDT | 360.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| UTHR241115C00370000 | 2024-06-17 9:30AM EDT | 370.00 | 3.90 | 7.00 | 11.80 | 0.00 | - | 1 | 9 | 36.54% |
| UTHR241115C00380000 | 2024-06-14 9:30AM EDT | 380.00 | 3.10 | 5.00 | 9.80 | 0.00 | - | 1 | 6 | 36.58% |
| UTHR241115C00390000 | 2024-06-03 9:30AM EDT | 390.00 | 1.80 | 3.50 | 8.00 | 0.00 | - | 5 | 10 | 36.43% |
| UTHR241115C00400000 | 2024-06-17 9:30AM EDT | 400.00 | 2.10 | 2.20 | 7.00 | 0.00 | - | 1 | 6 | 37.24% |
| UTHR241115C00410000 | 2024-05-22 9:30AM EDT | 410.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| UTHR241115C00420000 | 2024-06-14 9:30AM EDT | 420.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | - | 1 | 37.86% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR241115P00140000 | 2024-04-04 1:09PM EDT | 140.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 83.24% |
| UTHR241115P00150000 | 2024-03-22 9:30AM EDT | 150.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.39% |
| UTHR241115P00155000 | 2024-04-09 1:38PM EDT | 155.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 73.49% |
| UTHR241115P00165000 | 2024-04-30 9:30AM EDT | 165.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| UTHR241115P00170000 | 2024-03-14 9:30AM EDT | 170.00 | 2.10 | 2.50 | 4.00 | 0.00 | - | 1 | 1 | 69.92% |
| UTHR241115P00175000 | 2024-05-02 9:30AM EDT | 175.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 62.68% |
| UTHR241115P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UTHR241115P00185000 | 2024-05-03 9:30AM EDT | 185.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 57.72% |
| UTHR241115P00190000 | 2024-06-07 9:30AM EDT | 190.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 55.46% |
| UTHR241115P00195000 | 2024-06-20 9:30AM EDT | 195.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 5 | 10 | 53.13% |
| UTHR241115P00200000 | 2024-05-06 9:30AM EDT | 200.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| UTHR241115P00210000 | 2024-05-03 9:30AM EDT | 210.00 | 3.70 | 0.80 | 4.00 | 0.00 | - | 1 | 2 | 52.70% |
| UTHR241115P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 3.50 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 44.85% |
| UTHR241115P00230000 | 2024-06-04 2:56PM EDT | 230.00 | 6.00 | 0.10 | 4.90 | 0.00 | - | 1 | 9 | 46.23% |
| UTHR241115P00240000 | 2024-06-12 3:06PM EDT | 240.00 | 6.20 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 41.68% |
| UTHR241115P00250000 | 2024-06-03 11:52AM EDT | 250.00 | 10.20 | 1.55 | 4.70 | 0.00 | - | 3 | 3 | 36.74% |
| UTHR241115P00260000 | 2024-06-28 9:30AM EDT | 260.00 | 5.10 | 2.75 | 5.60 | -6.20 | -54.87% | 1 | 169 | 34.49% |
| UTHR241115P00270000 | 2024-06-21 1:43PM EDT | 270.00 | 7.44 | 4.60 | 7.30 | 0.00 | - | 3 | 19 | 33.45% |
| UTHR241115P00280000 | 2024-05-22 2:42PM EDT | 280.00 | 20.20 | 8.00 | 12.50 | 0.00 | - | - | 9 | 37.46% |
| UTHR241115P00290000 | 2024-05-22 2:42PM EDT | 290.00 | 25.50 | 10.50 | 15.00 | 0.00 | - | - | 15 | 35.89% |
| UTHR241115P00300000 | 2024-06-24 1:57PM EDT | 300.00 | 13.70 | 12.80 | 17.00 | 0.00 | - | 1 | 4 | 33.05% |
| UTHR241115P00310000 | 2024-05-20 1:15PM EDT | 310.00 | 41.53 | 22.60 | 26.10 | 0.00 | - | 34 | 187 | 38.97% |
| UTHR241115P00320000 | 2024-06-24 2:05PM EDT | 320.00 | 23.07 | 22.20 | 23.00 | 0.00 | - | 3 | 3 | 28.27% |
| UTHR241115P00330000 | 2024-06-28 12:18PM EDT | 330.00 | 27.34 | 27.30 | 28.60 | -2.76 | -9.17% | 3 | 69 | 28.02% |
| UTHR241115P00370000 | 2024-03-27 9:37AM EDT | 370.00 | 129.50 | 131.30 | 136.00 | 0.00 | - | 1 | 0 | 128.07% |
© 2024 Yahoo. All rights reserved.