Advertisement
Advertisement
United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 09:59AM EST. Market open.
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR230217C00105000 | 2023-02-03 9:30AM EST | 105.00 | 155.80 | 147.00 | 151.90 | 0.00 | - | 1 | 1 | 304.88% |
| UTHR230217C00150000 | 2022-11-17 3:25PM EST | 150.00 | 115.33 | 127.60 | 132.40 | 0.00 | - | 2 | 3 | 523.08% |
| UTHR230217C00185000 | 2022-08-19 10:37AM EST | 185.00 | 49.80 | 41.50 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR230217C00190000 | 2023-01-17 11:58AM EST | 190.00 | 71.59 | 62.00 | 66.50 | 0.00 | - | 1 | 0 | 113.23% |
| UTHR230217C00200000 | 2023-01-11 12:17PM EST | 200.00 | 61.43 | 52.00 | 56.80 | 0.00 | - | 1 | 1 | 99.56% |
| UTHR230217C00210000 | 2023-01-18 12:39PM EST | 210.00 | 51.17 | 41.80 | 47.00 | 0.00 | - | 4 | 8 | 83.06% |
| UTHR230217C00220000 | 2023-01-04 10:35AM EST | 220.00 | 54.10 | 34.20 | 39.00 | 0.00 | - | 1 | 227 | 92.04% |
| UTHR230217C00230000 | 2023-01-25 10:22AM EST | 230.00 | 35.20 | 22.30 | 27.00 | 0.00 | - | 1 | 9 | 53.52% |
| UTHR230217C00240000 | 2023-01-11 12:17PM EST | 240.00 | 24.28 | 13.20 | 17.50 | 0.00 | - | 1 | 36 | 58.57% |
| UTHR230217C00250000 | 2023-01-30 1:57PM EST | 250.00 | 10.30 | 4.80 | 9.50 | 0.00 | - | 2 | 236 | 47.18% |
| UTHR230217C00260000 | 2023-02-06 1:53PM EST | 260.00 | 2.91 | 0.00 | 4.70 | 0.00 | - | 1 | 54 | 45.17% |
| UTHR230217C00270000 | 2023-02-06 10:25AM EST | 270.00 | 0.90 | 0.05 | 4.80 | 0.00 | - | 100 | 675 | 65.39% |
| UTHR230217C00280000 | 2023-02-01 10:31AM EST | 280.00 | 0.67 | 0.00 | 1.30 | 0.00 | - | 1 | 641 | 51.32% |
| UTHR230217C00290000 | 2023-01-26 1:16PM EST | 290.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 75.74% |
| UTHR230217C00300000 | 2023-01-25 9:55AM EST | 300.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 87.92% |
| UTHR230217C00310000 | 2022-12-08 10:42AM EST | 310.00 | 5.02 | 0.10 | 4.00 | 0.00 | - | - | 10 | 95.02% |
| UTHR230217C00320000 | 2022-12-08 10:42AM EST | 320.00 | 3.17 | 0.15 | 4.10 | 0.00 | - | 10 | 12 | 106.35% |
| UTHR230217C00330000 | 2022-10-26 8:30AM EST | 330.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UTHR230217C00350000 | 2022-12-22 9:30AM EST | 350.00 | 1.20 | 0.00 | 3.60 | 0.00 | - | 1 | 8 | 129.30% |
| UTHR230217C00370000 | 2022-12-22 9:30AM EST | 370.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 155.05% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR230217P00105000 | 2022-11-03 10:52AM EST | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 344.63% |
| UTHR230217P00110000 | 2022-11-03 10:52AM EST | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 328.47% |
| UTHR230217P00115000 | 2022-11-04 9:44AM EST | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 313.04% |
| UTHR230217P00145000 | 2022-06-28 11:26AM EST | 145.00 | 2.55 | 0.20 | 3.90 | 0.00 | - | 1 | 1 | 224.17% |
| UTHR230217P00155000 | 2022-09-02 10:32AM EST | 155.00 | 2.40 | 1.35 | 5.50 | 0.00 | - | 12 | 7 | 229.10% |
| UTHR230217P00160000 | 2022-09-20 8:30AM EST | 160.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UTHR230217P00180000 | 2022-10-26 1:30PM EST | 180.00 | 3.35 | 0.00 | 1.30 | 0.00 | - | 2 | 0 | 117.04% |
| UTHR230217P00190000 | 2022-08-18 1:09PM EST | 190.00 | 9.80 | 7.10 | 11.50 | 0.00 | - | 2 | 2 | 216.03% |
| UTHR230217P00200000 | 2022-10-26 1:30PM EST | 200.00 | 6.60 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 117.63% |
| UTHR230217P00210000 | 2023-01-13 3:59PM EST | 210.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 99.15% |
| UTHR230217P00220000 | 2023-02-06 9:41AM EST | 220.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 211 | 48.24% |
| UTHR230217P00230000 | 2023-01-31 3:02PM EST | 230.00 | 0.63 | 0.00 | 3.80 | 0.00 | - | 1 | 309 | 57.64% |
| UTHR230217P00240000 | 2023-02-07 3:39PM EST | 240.00 | 1.03 | 0.00 | 3.00 | 0.00 | - | 13 | 355 | 48.46% |
| UTHR230217P00250000 | 2023-02-07 3:39PM EST | 250.00 | 2.42 | 0.30 | 4.90 | 0.00 | - | 28 | 156 | 38.18% |
| UTHR230217P00260000 | 2023-02-07 3:39PM EST | 260.00 | 6.99 | 5.00 | 9.50 | 0.00 | - | 14 | 95 | 31.78% |
| UTHR230217P00270000 | 2023-01-23 10:42AM EST | 270.00 | 12.10 | 14.00 | 18.00 | 0.00 | - | 1 | 248 | 36.26% |
| UTHR230217P00280000 | 2022-12-27 10:55AM EST | 280.00 | 14.00 | 14.10 | 18.60 | 0.00 | - | 1 | 3 | 0.00% |
| UTHR230217P00290000 | 2022-12-08 3:57PM EST | 290.00 | 18.90 | 17.00 | 18.30 | 0.00 | - | - | 5 | 0.00% |
| UTHR230217P00300000 | 2023-01-12 9:33AM EST | 300.00 | 40.10 | 43.50 | 48.40 | 0.00 | - | 2 | 0 | 77.56% |
| UTHR230217P00400000 | 2023-01-12 9:33AM EST | 400.00 | 140.10 | 143.50 | 148.30 | 0.00 | - | - | 0 | 160.01% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
