UTHR - United Therapeutics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR200221C000500002019-12-04 11:16AM EST50.0040.4037.9042.000.00-3675.68%
UTHR200221C000550002019-09-23 9:15AM EST55.0031.3027.5032.000.00-1120.00%
UTHR200221C000600002019-08-23 12:55PM EST60.0024.6122.3023.700.00-10100.00%
UTHR200221C000650002019-11-05 2:56PM EST65.0027.0524.9027.800.00-11470.41%
UTHR200221C000700002019-11-27 10:16AM EST70.0024.0019.0022.200.00-54367.92%
UTHR200221C000750002019-12-03 12:52PM EST75.0015.7514.9016.300.00-32546.34%
UTHR200221C000800002019-12-13 2:05PM EST80.0011.7010.9012.90-2.70-18.75%146948.51%
UTHR200221C000850002019-12-11 9:34AM EST85.0010.887.508.100.00-29236.46%
UTHR200221C000900002019-12-13 2:46PM EST90.005.404.505.20-1.08-16.67%2011534.84%
UTHR200221C000950002019-11-25 3:20PM EST95.006.402.703.200.00-104834.45%
UTHR200221C001000002019-11-21 9:42AM EST100.004.030.802.200.00-114036.91%
UTHR200221C001050002019-12-05 10:10AM EST105.001.500.801.300.00-2613436.89%
UTHR200221C001100002019-12-13 3:28PM EST110.000.500.400.85-0.50-50.00%2132038.33%
UTHR200221C001150002019-11-04 10:16AM EST115.000.600.500.650.00-102241.07%
UTHR200221C001200002019-12-02 10:50AM EST120.000.500.050.450.00-5041,00042.48%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR200221P000400002019-11-07 11:42AM EST40.000.060.000.000.00-12550.00%
UTHR200221P000450002019-07-23 2:54PM EST45.001.250.150.950.00-1197.17%
UTHR200221P000500002019-08-06 11:48AM EST50.001.250.801.000.00-3693.99%
UTHR200221P000550002019-11-12 1:49PM EST55.000.170.950.300.00-10274.41%
UTHR200221P000600002019-09-09 9:10AM EST60.002.201.101.400.00-13375.59%
UTHR200221P000650002019-10-24 9:18AM EST65.001.550.000.700.00-218654.39%
UTHR200221P000700002019-10-29 1:41PM EST70.001.950.350.500.00-825640.67%
UTHR200221P000750002019-12-13 3:11PM EST75.000.850.600.85-0.47-35.61%119836.74%
UTHR200221P000800002019-12-13 3:11PM EST80.001.651.301.65+0.02+1.23%23934.84%
UTHR200221P000850002019-12-03 10:57AM EST85.003.002.153.00-1.10-26.83%53933.13%
UTHR200221P000900002019-12-11 12:01PM EST90.005.004.605.20+1.20+31.58%535032.45%
UTHR200221P000950002019-12-11 10:11AM EST95.005.807.508.500.00-165033.99%
UTHR200221P001050002019-11-20 3:17PM EST105.0012.0015.6016.700.00--537.21%
UTHR200221P001100002019-11-15 3:11PM EST110.0020.1019.9021.800.00-5144.89%