United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR241220C00170000 | 2024-05-06 12:03PM EDT | 170.00 | 94.90 | 110.60 | 115.50 | 0.00 | - | 1 | 0 | 0.00% |
| UTHR241220C00175000 | 2024-05-30 3:34PM EDT | 175.00 | 103.42 | 146.00 | 150.90 | 0.00 | - | 1 | 5 | 66.65% |
| UTHR241220C00180000 | 2024-05-13 11:59AM EDT | 180.00 | 93.00 | 105.80 | 110.50 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR241220C00195000 | 2024-06-14 10:23AM EDT | 195.00 | 98.99 | 127.00 | 131.90 | 0.00 | - | - | 1 | 59.83% |
| UTHR241220C00200000 | 2024-06-10 10:06AM EDT | 200.00 | 80.80 | 122.40 | 127.00 | 0.00 | - | 1 | 11 | 58.12% |
| UTHR241220C00210000 | 2024-03-26 11:24AM EDT | 210.00 | 54.20 | 39.60 | 42.70 | 0.00 | - | 5 | 5 | 0.00% |
| UTHR241220C00220000 | 2024-02-27 2:10PM EDT | 220.00 | 32.08 | 31.60 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR241220C00230000 | 2024-03-25 3:54PM EDT | 230.00 | 37.24 | 28.30 | 30.60 | 0.00 | - | 1 | 4 | 0.00% |
| UTHR241220C00240000 | 2024-05-21 10:40AM EDT | 240.00 | 52.25 | 78.70 | 83.50 | 0.00 | - | 1 | 31 | 37.37% |
| UTHR241220C00250000 | 2024-06-18 2:18PM EDT | 250.00 | 70.05 | 77.50 | 80.80 | 0.00 | - | 3 | 6 | 47.30% |
| UTHR241220C00260000 | 2024-05-14 9:46AM EDT | 260.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| UTHR241220C00270000 | 2024-06-28 2:57PM EDT | 270.00 | 62.00 | 61.60 | 64.50 | +33.20 | +115.28% | 1 | 32 | 43.30% |
| UTHR241220C00280000 | 2024-06-26 9:32AM EDT | 280.00 | 54.00 | 54.00 | 57.00 | 0.00 | - | 3 | 16 | 41.73% |
| UTHR241220C00290000 | 2024-06-06 1:49PM EDT | 290.00 | 22.30 | 48.10 | 50.30 | 0.00 | - | 1 | 2 | 40.78% |
| UTHR241220C00300000 | 2024-06-25 2:56PM EDT | 300.00 | 41.10 | 40.00 | 43.40 | 0.00 | - | 8 | 55 | 39.11% |
| UTHR241220C00310000 | 2024-06-25 10:35AM EDT | 310.00 | 37.15 | 33.50 | 37.40 | 0.00 | - | 2 | 5 | 38.06% |
| UTHR241220C00320000 | 2024-06-26 10:03AM EDT | 320.00 | 30.28 | 28.50 | 33.00 | 0.00 | - | 1 | 312 | 38.34% |
| UTHR241220C00330000 | 2024-06-24 2:46PM EDT | 330.00 | 26.10 | 23.50 | 28.00 | 0.00 | - | 18 | 26 | 37.40% |
| UTHR241220C00340000 | 2024-06-26 10:03AM EDT | 340.00 | 20.92 | 19.10 | 23.00 | 0.00 | - | 1 | 36 | 35.95% |
| UTHR241220C00350000 | 2024-06-24 2:06PM EDT | 350.00 | 17.70 | 15.50 | 20.00 | 0.00 | - | 18 | 167 | 36.28% |
| UTHR241220C00360000 | 2024-06-03 9:35AM EDT | 360.00 | 5.00 | 12.00 | 16.50 | 0.00 | - | 1 | 12 | 35.54% |
| UTHR241220C00370000 | 2024-06-20 12:04PM EDT | 370.00 | 10.92 | 9.50 | 14.10 | 0.00 | - | 1 | 10 | 35.66% |
| UTHR241220C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 4.00 | 7.00 | 11.90 | 0.00 | - | 6 | 13 | 35.62% |
| UTHR241220C00390000 | 2024-05-30 9:30AM EDT | 390.00 | 1.85 | 5.00 | 9.50 | 0.00 | - | 1 | 11 | 34.84% |
| UTHR241220C00400000 | 2024-06-13 9:30AM EDT | 400.00 | 1.90 | 3.50 | 8.30 | 0.00 | - | 1 | 6 | 35.41% |
| UTHR241220C00410000 | 2024-06-21 9:30AM EDT | 410.00 | 5.00 | 2.20 | 7.00 | 0.00 | - | 1 | 12 | 35.50% |
| UTHR241220C00420000 | 2024-06-24 3:21PM EDT | 420.00 | 3.98 | 2.00 | 6.00 | 0.00 | - | 3 | 11 | 35.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR241220P00110000 | 2024-04-17 10:49AM EDT | 110.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 93.12% |
| UTHR241220P00115000 | 2024-04-12 2:54PM EDT | 115.00 | 2.46 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 89.54% |
| UTHR241220P00130000 | 2024-04-17 10:49AM EDT | 130.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 79.72% |
| UTHR241220P00135000 | 2024-03-07 10:30AM EDT | 135.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | - | 1 | 65.89% |
| UTHR241220P00140000 | 2024-03-07 10:30AM EDT | 140.00 | 0.80 | 0.00 | 3.60 | 0.00 | - | - | 1 | 69.64% |
| UTHR241220P00145000 | 2024-03-12 9:30AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| UTHR241220P00150000 | 2024-04-05 9:30AM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 68.34% |
| UTHR241220P00155000 | 2024-04-05 9:30AM EDT | 155.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.72% |
| UTHR241220P00160000 | 2024-04-05 3:50PM EDT | 160.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 63.20% |
| UTHR241220P00165000 | 2024-06-17 9:30AM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 60.75% |
| UTHR241220P00170000 | 2024-05-30 9:30AM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.37% |
| UTHR241220P00175000 | 2024-06-17 9:30AM EDT | 175.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 56.07% |
| UTHR241220P00180000 | 2024-05-09 9:30AM EDT | 180.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 53.82% |
| UTHR241220P00185000 | 2024-06-20 9:30AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 51.62% |
| UTHR241220P00190000 | 2024-06-18 9:30AM EDT | 190.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 58.81% |
| UTHR241220P00195000 | 2024-06-18 9:30AM EDT | 195.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 56.43% |
| UTHR241220P00200000 | 2024-06-13 9:30AM EDT | 200.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 54.10% |
| UTHR241220P00210000 | 2024-06-14 10:23AM EDT | 210.00 | 2.87 | 0.20 | 5.00 | 0.00 | - | 2 | 4 | 50.19% |
| UTHR241220P00220000 | 2024-05-24 9:30AM EDT | 220.00 | 4.40 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 45.82% |
| UTHR241220P00230000 | 2024-05-29 11:04AM EDT | 230.00 | 9.00 | 0.20 | 4.90 | 0.00 | - | 57 | 280 | 41.35% |
| UTHR241220P00240000 | 2024-06-07 3:52PM EDT | 240.00 | 8.80 | 1.50 | 6.00 | 0.00 | - | 1 | 20 | 39.83% |
| UTHR241220P00250000 | 2024-06-24 3:21PM EDT | 250.00 | 5.21 | 2.65 | 6.20 | 0.00 | - | 3 | 19 | 36.11% |
| UTHR241220P00260000 | 2024-06-14 3:01PM EDT | 260.00 | 6.20 | 4.60 | 7.70 | -6.05 | -49.39% | 1 | 3 | 34.82% |
| UTHR241220P00270000 | 2024-06-28 9:34AM EDT | 270.00 | 8.15 | 6.10 | 9.70 | -9.25 | -53.16% | 1 | 9 | 33.87% |
| UTHR241220P00280000 | 2024-06-26 10:03AM EDT | 280.00 | 10.78 | 8.60 | 11.10 | 0.00 | - | 1 | 4 | 31.50% |
| UTHR241220P00290000 | 2024-06-26 10:03AM EDT | 290.00 | 13.15 | 11.20 | 14.10 | 0.00 | - | 1 | 7 | 30.91% |
| UTHR241220P00300000 | 2024-06-14 3:01PM EDT | 300.00 | 28.80 | 14.50 | 18.50 | 0.00 | - | 2 | 2 | 31.40% |
| UTHR241220P00310000 | 2024-06-24 1:21PM EDT | 310.00 | 20.50 | 17.90 | 22.50 | 0.00 | - | 18 | 42 | 30.66% |
| UTHR241220P00320000 | 2024-06-27 10:26AM EDT | 320.00 | 26.25 | 23.50 | 26.40 | 0.00 | - | 4 | 23 | 29.16% |
© 2024 Yahoo. All rights reserved.