UTHR - United Therapeutics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR191220C000550002019-11-20 11:53AM EST55.0040.7535.1037.700.00-10160.94%
UTHR191220C000600002019-09-17 2:12PM EST60.0026.8020.9023.800.00--150.00%
UTHR191220C000650002019-06-18 12:59PM EST65.0018.4015.2017.800.00--00.00%
UTHR191220C000700002019-11-04 9:34AM EST70.0020.9320.5022.200.00-15190.33%
UTHR191220C000750002019-12-06 3:38PM EST75.0016.2515.3017.300.00-557567.87%
UTHR191220C000800002019-12-06 3:25PM EST80.0011.4310.6012.100.00-13251.47%
UTHR191220C000850002019-12-05 11:41AM EST85.006.906.007.000.00-59748.29%
UTHR191220C000900002019-12-06 10:26AM EST90.003.002.302.650.00-292331.81%
UTHR191220C000950002019-12-05 2:55PM EST95.000.600.450.650.00-1070130.42%
UTHR191220C001000002019-12-06 11:28AM EST100.000.150.100.150.00-633233.30%
UTHR191220C001050002019-11-22 9:58AM EST105.000.380.050.200.00-613349.02%
UTHR191220C001100002019-11-26 3:42PM EST110.000.080.001.000.00-34174.71%
UTHR191220C001150002019-10-30 9:24AM EST115.000.150.000.850.00-11484.08%
UTHR191220C001200002019-08-30 11:07AM EST120.000.400.000.350.00-4780.66%
UTHR191220C001250002019-08-30 11:10AM EST125.000.350.001.500.00-49120.12%
UTHR191220C001300002019-08-22 12:45PM EST130.000.200.000.000.00-1150.00%
UTHR191220C001350002019-06-07 10:05AM EST135.001.350.050.350.00-1027109.96%
UTHR191220C001400002019-06-07 10:05AM EST140.005.700.050.250.00-58113.09%
UTHR191220C001450002019-06-07 10:05AM EST145.005.200.850.200.00-105148.54%
UTHR191220C001500002019-06-07 10:05AM EST150.000.550.000.150.00-3148116.41%
UTHR191220C001550002019-06-07 10:05AM EST155.000.450.000.150.00-33123.05%
UTHR191220C001600002019-06-07 10:05AM EST160.000.250.000.100.00--10123.44%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR191220P000550002019-07-26 2:50PM EST55.000.700.450.800.00-311181.25%
UTHR191220P000600002019-10-30 8:30AM EST60.000.100.001.550.00-410162.99%
UTHR191220P000650002019-09-24 9:41AM EST65.000.800.350.550.00-1163120.80%
UTHR191220P000700002019-11-27 2:36PM EST70.000.050.004.900.00-35154164.31%
UTHR191220P000750002019-11-29 12:26PM EST75.000.100.000.150.00-18654.30%
UTHR191220P000800002019-12-04 12:17PM EST80.000.150.004.900.00-1187106.10%
UTHR191220P000850002019-12-09 10:10AM EST85.000.200.150.30-0.10-33.33%1210932.13%
UTHR191220P000900002019-12-09 12:06PM EST90.001.001.101.35-0.27-21.26%1186227.91%
UTHR191220P000950002019-11-25 1:23PM EST95.002.754.004.600.00-1034830.42%
UTHR191220P001000002019-11-20 9:58AM EST100.006.678.009.400.00-12444.04%
UTHR191220P001050002019-06-07 8:51AM EST105.0025.6025.6026.600.00-176260.72%
UTHR191220P001100002019-06-07 10:05AM EST110.0016.9028.9029.900.00-15255.98%
UTHR191220P001200002019-06-07 10:05AM EST120.0017.0036.8040.900.00--5284.20%