Advertisement
Advertisement
U.S. Markets close in 3 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

United Therapeutics Corporation (UTHR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
214.52+5.14 (+2.45%)
As of 12:27PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR221118C001700002022-08-03 3:08PM EDT170.0061.8652.8057.500.00-200210100.20%
UTHR221118C001850002022-07-08 10:26AM EDT185.0063.0047.1051.500.00--11114.38%
UTHR221118C001900002022-08-03 3:26PM EDT190.0044.4637.1041.000.00-20056086.41%
UTHR221118C002000002022-08-03 9:33AM EDT200.0044.2030.4033.500.00-405081.18%
UTHR221118C002100002022-08-08 2:22PM EDT210.0023.4622.6027.500.00--474.99%
UTHR221118C002200002022-08-11 2:33PM EDT220.0019.6018.1022.00+0.95+5.09%342173.14%
UTHR221118C002300002022-08-11 11:58AM EDT230.0013.9512.7016.20+0.63+4.73%1763467.13%
UTHR221118C002400002022-08-11 2:19PM EDT240.0011.108.8012.90-1.80-13.95%6152965.38%
UTHR221118C002500002022-08-11 2:19PM EDT250.007.906.209.90-1.70-17.71%142964.15%
UTHR221118C002600002022-08-11 2:25PM EDT260.005.603.207.50-1.40-20.00%804460.86%
UTHR221118C002700002022-08-11 11:50AM EDT270.003.131.606.00-1.67-34.79%5684160.16%
UTHR221118C002800002022-08-11 11:58AM EDT280.002.350.955.00+2.35-176261.47%
UTHR221118C002900002022-07-19 11:36AM EDT290.004.180.354.800.00--2064.32%
UTHR221118C003100002022-07-28 9:31AM EDT310.002.000.004.600.00--172.01%
UTHR221118C003200002022-07-28 9:31AM EDT320.001.800.004.800.00--377.20%
UTHR221118C003500002022-07-28 12:14PM EDT350.001.160.004.800.00--389.36%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UTHR221118P000900002022-07-19 3:55PM EDT90.000.360.004.700.00--1162.38%
UTHR221118P001050002022-08-10 9:30AM EDT105.000.750.004.80+0.75--1137.67%
UTHR221118P001100002022-08-05 9:30AM EDT110.000.750.004.800.00--2129.98%
UTHR221118P001150002022-08-04 9:30AM EDT115.000.750.004.800.00--1122.63%
UTHR221118P001200002022-08-10 3:02PM EDT120.000.800.454.70+0.80--2117.63%
UTHR221118P001250002022-07-11 9:30AM EDT125.000.750.004.800.00--1108.81%
UTHR221118P001550002022-07-27 10:53AM EDT155.001.700.104.500.00--271.73%
UTHR221118P001700002022-08-03 3:08PM EDT170.003.192.005.000.00-20020163.68%
UTHR221118P001800002022-08-02 1:39PM EDT180.003.901.306.000.00-51053.32%
UTHR221118P001850002022-07-19 1:39PM EDT185.006.702.707.000.00--1053.63%
UTHR221118P001900002022-08-11 1:06PM EDT190.005.605.207.90-0.48-7.89%62070655.04%
UTHR221118P002000002022-08-05 2:52PM EDT200.006.706.3010.900.00--258.08%
UTHR221118P002100002022-08-03 1:14PM EDT210.0010.209.9014.500.00-212354.93%
UTHR221118P002200002022-08-08 11:04AM EDT220.0016.2014.3019.000.00--851.89%
UTHR221118P002400002022-07-07 10:26AM EDT240.0019.9021.8026.000.00--121.09%
UTHR221118P002700002022-08-01 1:04PM EDT270.0045.0048.6053.000.00--30.00%
Advertisement
Advertisement