UTHR - United Therapeutics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR171215C001050002017-10-27 10:54PM EST105.0019.0015.1016.500.00-550.00%
UTHR171215C001150002017-11-14 2:04PM EST115.005.608.7010.200.00-20300.00%
UTHR171215C001200002017-12-14 10:59AM EST120.0016.0013.6017.50+4.16+35.14%1133106.45%
UTHR171215C001250002017-12-13 12:56PM EST125.0011.008.6012.000.00-115050.39%
UTHR171215C001300002017-12-13 12:05PM EST130.006.124.606.900.00-2212255.37%
UTHR171215C001350002017-12-08 3:25PM EST135.003.682.154.80-0.12-3.16%26083.64%
UTHR171215C001400002017-12-04 2:23PM EST140.001.700.902.05+1.45+580.00%213381.64%
UTHR171215C001450002017-12-04 2:04PM EST145.001.150.101.00+0.85+283.33%125082.72%
UTHR171215C001500002017-12-05 3:28PM EST150.000.100.002.25-0.30-75.00%52135.64%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR171215P000950002017-10-30 1:25PM EST95.000.250.150.60-0.05-16.67%2510273.63%
UTHR171215P001000002017-11-27 3:59PM EST100.000.110.000.20-0.28-71.79%103102192.19%
UTHR171215P001050002017-12-07 2:48PM EST105.000.050.000.50-0.50-90.91%16191.80%
UTHR171215P001100002017-12-11 1:19PM EST110.000.050.000.100.00-175125.00%
UTHR171215P001150002017-12-04 3:38PM EST115.000.250.000.70-0.18-41.86%11124142.38%
UTHR171215P001200002017-12-01 3:34PM EST120.000.650.100.85-0.33-33.67%1171120.70%
UTHR171215P001250002017-12-07 9:36AM EST125.000.700.151.70-3.25-82.28%10115109.67%
UTHR171215P001300002017-12-04 12:21PM EST130.001.601.202.65-3.50-68.63%335102.73%
UTHR171215P001350002017-11-13 9:58AM EST135.0015.6511.8013.200.00-16317.33%