NasdaqGS - Nasdaq Real Time Price USD
United Therapeutics Corporation (UTHR)
315.64
+0.80
+(0.25%)
At close: May 28 at 4:00:00 PM EDT
315.50
-0.14
(-0.04%)
After hours: May 28 at 7:16:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR250620C00250000 | 3/6/2025 3:26 PM | 250 | 66.25 | 47.20 | 57.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| UTHR250620C00270000 | 5/9/2025 10:50 AM | 270 | 42.50 | 42.80 | 51.40 | 0.00 | 0.00% | 2 | 0 | 72.58% |
| UTHR250620C00280000 | 4/22/2025 3:22 PM | 280 | 26.70 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| UTHR250620C00290000 | 5/15/2025 11:45 AM | 290 | 17.35 | 25.00 | 31.70 | 0.00 | 0.00% | 1 | 6 | 51.67% |
| UTHR250620C00300000 | 5/28/2025 9:48 AM | 300 | 23.15 | 17.00 | 23.50 | 8.15 | 54.33% | 1 | 22 | 46.56% |
| UTHR250620C00310000 | 5/28/2025 9:48 AM | 310 | 16.60 | 10.00 | 17.30 | 6.30 | 61.17% | 1 | 415 | 45.68% |
| UTHR250620C00320000 | 5/27/2025 12:13 PM | 320 | 8.55 | 5.60 | 13.70 | 0.00 | 0.00% | 3 | 280 | 49.62% |
| UTHR250620C00330000 | 5/23/2025 12:24 PM | 330 | 2.73 | 2.35 | 6.90 | 0.00 | 0.00% | 2 | 85 | 39.68% |
| UTHR250620C00340000 | 5/28/2025 11:18 AM | 340 | 4.60 | 1.20 | 8.50 | 1.60 | 53.33% | 39 | 55 | 55.31% |
| UTHR250620C00350000 | 5/28/2025 1:07 PM | 350 | 1.40 | 0.35 | 3.80 | -0.44 | -23.91% | 159 | 10 | 45.61% |
| UTHR250620C00360000 | 4/9/2025 12:08 PM | 360 | 2.80 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 30 | 47.56% |
| UTHR250620C00370000 | 5/28/2025 11:37 AM | 370 | 1.50 | 0.05 | 5.80 | 1.30 | 650.00% | 5 | 7 | 55.03% |
| UTHR250620C00380000 | 4/7/2025 11:09 AM | 380 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 13 | 57.87% |
| UTHR250620C00390000 | 5/28/2025 1:07 PM | 390 | 0.50 | 0.00 | 4.80 | -1.00 | -66.67% | 1 | 2 | 63.51% |
| UTHR250620C00400000 | 5/23/2025 10:35 AM | 400 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 8 | 8 | 67.03% |
| UTHR250620C00410000 | 5/21/2025 3:32 PM | 410 | 0.05 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 22 | 72.85% |
| UTHR250620C00420000 | 3/25/2025 9:30 AM | 420 | 1.60 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 3 | 77.32% |
| UTHR250620C00430000 | 3/19/2025 9:30 AM | 430 | 1.80 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 20 | 81.97% |
| UTHR250620C00440000 | 12/19/2024 10:09 AM | 440 | 4.00 | 1.50 | 11.00 | 0.00 | 0.00% | 20 | 58 | 113.00% |
| UTHR250620C00450000 | 2/28/2025 9:30 AM | 450 | 1.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 92.53% |
| UTHR250620C00470000 | 5/28/2025 3:56 PM | 470 | 0.05 | 0.05 | 2.20 | -0.05 | -50.00% | 10 | 7 | 86.96% |
| UTHR250620C00480000 | 4/28/2025 11:10 AM | 480 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | 8 | 8 | 102.42% |
| UTHR250620C00490000 | 2/21/2025 9:30 AM | 490 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 108.62% |
| UTHR250620C00500000 | 2/21/2025 9:30 AM | 500 | 1.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 112.33% |
| UTHR250620C00520000 | 2/19/2025 9:30 AM | 520 | 2.00 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 7 | 117.94% |
| UTHR250620C00540000 | 12/31/2024 9:30 AM | 540 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 126.22% |
| UTHR250620C00560000 | 4/8/2025 10:24 AM | 560 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 9 | 129.88% |
| UTHR250620C00580000 | 2/26/2025 12:52 PM | 580 | 0.75 | 0.00 | 4.50 | 0.00 | 0.00% | 18 | 18 | 137.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR250620P00175000 | 10/16/2024 9:30 AM | 175 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 152.93% |
| UTHR250620P00180000 | 10/16/2024 9:30 AM | 180 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 146.73% |
| UTHR250620P00185000 | 10/16/2024 9:30 AM | 185 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 140.67% |
| UTHR250620P00190000 | 10/16/2024 9:30 AM | 190 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 134.77% |
| UTHR250620P00195000 | 4/9/2025 9:30 AM | 195 | 1.75 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 3 | 127.10% |
| UTHR250620P00200000 | 5/15/2025 9:30 AM | 200 | 0.90 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 5 | 97.12% |
| UTHR250620P00210000 | 4/7/2025 11:09 AM | 210 | 1.75 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 2 | 111.30% |
| UTHR250620P00220000 | 4/7/2025 11:09 AM | 220 | 2.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 101.93% |
| UTHR250620P00230000 | 4/10/2025 9:38 AM | 230 | 4.20 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 91.80% |
| UTHR250620P00240000 | 5/8/2025 12:50 PM | 240 | 2.13 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 80.62% |
| UTHR250620P00250000 | 5/20/2025 11:36 AM | 250 | 1.07 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 72.36% |
| UTHR250620P00260000 | 5/1/2025 2:52 PM | 260 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 62.98% |
| UTHR250620P00270000 | 5/23/2025 2:32 PM | 270 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 296 | 53.71% |
| UTHR250620P00280000 | 5/23/2025 9:30 AM | 280 | 3.40 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 200 | 57.10% |
| UTHR250620P00290000 | 5/20/2025 1:07 PM | 290 | 4.24 | 0.05 | 5.80 | 0.00 | 0.00% | 2 | 148 | 50.61% |
| UTHR250620P00300000 | 5/20/2025 9:30 AM | 300 | 8.60 | 2.80 | 5.20 | 0.00 | 0.00% | 1 | 260 | 36.83% |
| UTHR250620P00310000 | 5/12/2025 1:41 PM | 310 | 11.90 | 5.60 | 8.80 | 0.00 | 0.00% | 21 | 78 | 36.40% |
| UTHR250620P00320000 | 5/8/2025 10:26 AM | 320 | 23.20 | 10.30 | 18.10 | 0.00 | 0.00% | 1 | 1 | 49.76% |
| UTHR250620P00330000 | 4/29/2025 10:21 AM | 330 | 40.30 | 16.30 | 24.10 | 0.00 | 0.00% | 31 | 21 | 49.23% |
| UTHR250620P00340000 | 5/13/2025 10:03 AM | 340 | 36.58 | 24.30 | 32.00 | 0.00 | 0.00% | 4 | 20 | 52.26% |
| UTHR250620P00350000 | 4/25/2025 2:28 PM | 350 | 59.47 | 39.00 | 46.50 | 0.00 | 0.00% | 19 | 46 | 64.06% |
| UTHR250620P00360000 | 2/24/2025 3:03 PM | 360 | 25.00 | 47.20 | 56.90 | 0.00 | 0.00% | 1 | 1 | 69.68% |
| UTHR250620P00370000 | 3/18/2025 10:11 AM | 370 | 53.35 | 79.90 | 88.70 | 0.00 | 0.00% | 3 | 0 | 154.86% |
| UTHR250620P00400000 | 5/16/2025 3:44 PM | 400 | 94.58 | 81.00 | 88.80 | 0.00 | 0.00% | 5 | 9 | 50.54% |
| UTHR250620P00410000 | 5/22/2025 2:39 PM | 410 | 100.20 | 90.10 | 99.40 | 0.00 | 0.00% | 250 | 130 | 51.95% |
| UTHR250620P00430000 | 5/15/2025 3:30 PM | 430 | 123.40 | 110.30 | 119.00 | 0.00 | 0.00% | 15 | 2 | 57.13% |
| UTHR250620P00440000 | 5/15/2025 3:40 PM | 440 | 137.62 | 120.00 | 129.00 | 0.00 | 0.00% | 1 | 3 | 55.27% |
| UTHR250620P00450000 | 5/22/2025 2:39 PM | 450 | 140.20 | 130.00 | 139.00 | 0.00 | 0.00% | 250 | 119 | 58.50% |
| UTHR250620P00460000 | 3/10/2025 3:03 PM | 460 | 148.00 | 175.90 | 182.80 | 0.00 | 0.00% | 20 | 0 | 235.77% |
Related Tickers
NBIX Neurocrine Biosciences, Inc.
123.03
+0.32%
ELAN Elanco Animal Health Incorporated
13.40
+1.67%
RDY Dr. Reddy's Laboratories Limited
14.56
-1.29%
TAK Takeda Pharmaceutical Company Limited
14.59
-0.55%
LNTH Lantheus Holdings, Inc.
74.18
-2.09%
ALKS Alkermes plc
29.90
0.00%
AMPH Amphastar Pharmaceuticals, Inc.
25.26
-1.06%
ZTS Zoetis Inc.
165.40
-0.52%
ETON Eton Pharmaceuticals, Inc.
20.08
+0.20%
KNSA Kiniksa Pharmaceuticals International, plc
27.26
+2.91%