UTHR - United Therapeutics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR200515C000550002019-10-02 9:44AM EST55.0027.3033.8038.200.00--240.43%
UTHR200515C000650002019-11-22 10:32AM EST65.0030.4027.4030.300.00-4454.41%
UTHR200515C000700002019-11-18 12:03AM EST70.0022.6023.9025.900.00--550.49%
UTHR200515C000750002019-12-10 2:30PM EST75.0020.5020.2021.40+3.10+17.82%38-45.25%
UTHR200515C000800002019-11-14 10:57AM EST80.0014.0015.3017.500.00-4842.68%
UTHR200515C000850002019-11-12 2:29PM EST85.0011.5013.1014.400.00-11442.53%
UTHR200515C000900002019-11-27 1:13PM EST90.0011.359.1011.200.00-22140.24%
UTHR200515C000950002019-12-03 10:57AM EST95.006.738.009.600.00-61843.05%
UTHR200515C001000002019-11-21 1:50PM EST100.007.006.007.400.00-1641.80%
UTHR200515C001050002019-09-24 2:48PM EST105.005.302.354.500.00--135.95%
UTHR200515C001100002019-11-18 9:30AM EST110.002.753.203.600.00-1237.24%
UTHR200515C001150002019-11-18 9:43AM EST115.002.152.252.550.00-3436.54%
UTHR200515C001200002019-11-27 11:16AM EST120.001.921.551.850.00-301236.45%
UTHR200515C001250002019-11-19 10:28AM EST125.001.401.051.350.00-2336.55%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR200515P000600002019-10-21 10:35AM EST60.002.250.650.850.00-1147.75%
UTHR200515P000700002019-10-25 10:45AM EST70.004.321.701.950.00-2243.76%
UTHR200515P000750002019-11-27 12:22PM EST75.002.602.302.600.00-21940.49%
UTHR200515P000800002019-11-01 12:41PM EST80.004.703.904.200.00-12541.28%
UTHR200515P000850002019-11-25 3:28PM EST85.004.855.005.400.00-22938.09%
UTHR200515P000900002019-12-03 10:13AM EST90.009.197.007.500.00-204137.42%
UTHR200515P000950002019-10-30 8:50AM EST95.0010.8010.0010.400.00-101538.25%
UTHR200515P001050002019-09-25 2:34PM EST105.0023.6022.9024.000.00--165.40%