NasdaqGS - Nasdaq Real Time Price • USD
United Therapeutics Corporation (UTHR)
As of 10:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240517C00120000 | 3/19/2024 1:32 PM | 120 | 113.00 | 115.70 | 120.00 | 0.00 | 0.00% | 1 | 1 | 182.96% |
| UTHR240517C00175000 | 12/21/2023 7:50 PM | 175 | 50.84 | 48.40 | 50.50 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| UTHR240517C00185000 | 12/21/2023 7:50 PM | 185 | 42.51 | 39.30 | 42.50 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| UTHR240517C00190000 | 3/11/2024 1:30 PM | 190 | 57.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| UTHR240517C00195000 | 2/29/2024 6:23 PM | 195 | 34.90 | 36.00 | 39.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| UTHR240517C00200000 | 4/19/2024 5:11 PM | 200 | 37.50 | 35.50 | 40.00 | 0.00 | 0.00% | 4 | 1 | 59.40% |
| UTHR240517C00210000 | 4/15/2024 3:02 PM | 210 | 27.91 | 26.10 | 29.80 | 0.00 | 0.00% | 1 | 9 | 60.38% |
| UTHR240517C00220000 | 4/19/2024 7:52 PM | 220 | 20.80 | 18.40 | 19.70 | 0.00 | 0.00% | 10 | 259 | 44.62% |
| UTHR240517C00230000 | 4/22/2024 2:38 PM | 230 | 11.80 | 11.40 | 12.10 | 0.00 | 0.00% | 2 | 109 | 39.34% |
| UTHR240517C00240000 | 4/22/2024 7:59 PM | 240 | 5.50 | 6.00 | 6.50 | 0.00 | 0.00% | 10 | 203 | 36.41% |
| UTHR240517C00250000 | 4/25/2024 6:23 PM | 250 | 2.70 | 2.60 | 3.10 | 0.00 | 0.00% | 1 | 1,248 | 35.27% |
| UTHR240517C00260000 | 4/24/2024 2:08 PM | 260 | 1.50 | 0.35 | 1.30 | 0.00 | 0.00% | 1 | 422 | 34.67% |
| UTHR240517C00270000 | 4/15/2024 4:24 PM | 270 | 1.05 | 0.25 | 1.05 | 0.00 | 0.00% | 2 | 29 | 41.13% |
| UTHR240517C00280000 | 3/27/2024 5:55 PM | 280 | 2.00 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 33 | 41.68% |
| UTHR240517C00290000 | 4/26/2024 1:30 PM | 290 | 0.10 | 0.00 | 4.70 | -0.55 | -84.62% | 2 | 50 | 68.92% |
| UTHR240517C00300000 | 3/18/2024 7:49 PM | 300 | 1.20 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 15 | 48.49% |
| UTHR240517C00310000 | 3/12/2024 1:30 PM | 310 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| UTHR240517C00320000 | 2/20/2024 2:30 PM | 320 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 91.02% |
| UTHR240517C00330000 | 4/12/2024 2:48 PM | 330 | 0.05 | 0.00 | 4.50 | 0.00 | 0.00% | 96 | 96 | 95.96% |
| UTHR240517C00340000 | 11/30/2023 8:27 PM | 340 | 0.90 | 0.00 | 0.80 | 0.00 | 0.00% | - | 50 | 73.54% |
| UTHR240517C00370000 | 12/19/2023 3:58 PM | 370 | 0.75 | 0.00 | 2.55 | 0.00 | 0.00% | - | 1 | 105.79% |
| UTHR240517C00380000 | 3/19/2024 4:09 PM | 380 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 13 | 83.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240517P00160000 | 1/24/2024 6:12 PM | 160 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 118.65% |
| UTHR240517P00170000 | 2/14/2024 7:05 PM | 170 | 1.57 | 0.00 | 4.80 | 0.00 | 0.00% | 32 | 4 | 103.81% |
| UTHR240517P00175000 | 12/18/2023 7:16 PM | 175 | 1.40 | 2.45 | 4.80 | 0.00 | 0.00% | 1 | 1 | 109.08% |
| UTHR240517P00180000 | 2/20/2024 7:43 PM | 180 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 25 | 89.58% |
| UTHR240517P00185000 | 3/5/2024 2:30 PM | 185 | 1.15 | 0.10 | 2.20 | 0.00 | 0.00% | 1 | 4 | 68.14% |
| UTHR240517P00190000 | 2/20/2024 8:57 PM | 190 | 4.00 | 0.30 | 4.50 | 0.00 | 0.00% | 5 | 159 | 75.81% |
| UTHR240517P00195000 | 3/5/2024 2:30 PM | 195 | 1.90 | 0.30 | 1.00 | 0.00 | 0.00% | 1 | 271 | 54.35% |
| UTHR240517P00200000 | 4/24/2024 5:11 PM | 200 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 459 | 38.67% |
| UTHR240517P00210000 | 4/17/2024 6:45 PM | 210 | 0.20 | 0.50 | 0.75 | 0.00 | 0.00% | 1 | 133 | 34.50% |
| UTHR240517P00220000 | 4/24/2024 5:11 PM | 220 | 1.50 | 1.40 | 2.00 | 0.00 | 0.00% | 2 | 691 | 32.83% |
| UTHR240517P00230000 | 4/24/2024 4:54 PM | 230 | 3.60 | 3.90 | 4.50 | 0.00 | 0.00% | 2,001 | 2,238 | 30.62% |
| UTHR240517P00240000 | 4/24/2024 4:54 PM | 240 | 7.70 | 8.30 | 9.10 | 0.00 | 0.00% | 2,000 | 48 | 28.88% |
| UTHR240517P00250000 | 3/28/2024 5:01 PM | 250 | 16.90 | 14.20 | 17.30 | 0.00 | 0.00% | 1 | 23 | 34.68% |
| UTHR240517P00260000 | 12/26/2023 7:51 PM | 260 | 44.06 | 41.70 | 44.90 | 0.00 | 0.00% | 5 | 8 | 122.37% |
| UTHR240517P00280000 | 4/24/2024 6:58 PM | 280 | 43.00 | 41.30 | 45.50 | 0.00 | 0.00% | 490 | 95 | 50.49% |
| UTHR240517P00290000 | 4/24/2024 6:58 PM | 290 | 53.04 | 51.20 | 56.00 | 0.00 | 0.00% | 550 | 145 | 63.07% |
| UTHR240517P00300000 | 4/24/2024 6:58 PM | 300 | 63.30 | 61.00 | 65.50 | 0.00 | 0.00% | 60 | 4 | 64.82% |
| UTHR240517P00320000 | 3/27/2024 1:37 PM | 320 | 79.50 | 81.00 | 85.50 | 0.00 | 0.00% | 1 | 0 | 77.51% |
| UTHR240517P00350000 | 12/22/2023 2:34 PM | 350 | 128.00 | 128.70 | 133.50 | 0.00 | 0.00% | 1 | 0 | 201.48% |
| UTHR240517P00370000 | 3/27/2024 1:37 PM | 370 | 129.50 | 131.00 | 136.00 | 0.00 | 0.00% | 1 | 0 | 111.84% |
| UTHR240517P00380000 | 3/27/2024 1:37 PM | 380 | 139.50 | 141.00 | 145.50 | 0.00 | 0.00% | 1 | 0 | 109.23% |
Related Tickers
LQDA Liquidia Corporation
12.40
+0.24%
MNKD MannKind Corporation
4.3250
+3.47%
ARGX argenx SE
374.53
+1.61%
HRMY Harmony Biosciences Holdings, Inc.
29.80
+3.01%
HALO Halozyme Therapeutics, Inc.
38.71
+0.65%
JAZZ Jazz Pharmaceuticals plc
108.24
+0.75%
GMAB Genmab A/S
28.09
+2.29%
INCY Incyte Corporation
51.42
+0.47%
TECH Bio-Techne Corporation
63.96
+2.07%
INSM Insmed Incorporated
24.85
-0.28%