NasdaqGS - Nasdaq Real Time Price • USD
United Therapeutics Corporation (UTHR)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 4:20 PM EDT
| 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 | 0.00% |
| UTHR240517C00175000 | 5/6/2024 7:55 PM | 175 | 85.70 | 87.30 | 92.00 | 0.00 | 0.00% | 3 | 1 | 161.13% |
| 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 | 4/30/2024 7:49 PM | 200 | 36.68 | 62.20 | 67.00 | 0.00 | 0.00% | 4 | 4 | 112.11% |
| UTHR240517C00210000 | 4/15/2024 3:02 PM | 210 | 27.91 | 52.20 | 57.00 | 0.00 | 0.00% | 1 | 9 | 95.12% |
| UTHR240517C00220000 | 5/3/2024 3:51 PM | 220 | 38.95 | 42.30 | 47.00 | 0.47 | 1.22% | 1 | 258 | 80.62% |
| UTHR240517C00230000 | 5/3/2024 3:51 PM | 230 | 32.66 | 32.30 | 37.00 | 3.83 | 13.28% | 1 | 107 | 64.11% |
| UTHR240517C00240000 | 5/3/2024 4:25 PM | 240 | 24.93 | 22.70 | 27.00 | 5.13 | 25.91% | 1 | 190 | 52.49% |
| UTHR240517C00250000 | 5/3/2024 4:41 PM | 250 | 10.46 | 12.50 | 17.00 | -0.04 | -0.38% | 3 | 1,249 | 60.08% |
| UTHR240517C00260000 | 5/6/2024 1:58 PM | 260 | 7.00 | 4.60 | 6.80 | 1.10 | 18.64% | 20 | 447 | 32.32% |
| UTHR240517C00270000 | 5/3/2024 7:00 PM | 270 | 1.05 | 0.25 | 2.25 | -0.75 | -41.67% | 5 | 354 | 33.33% |
| UTHR240517C00280000 | 5/3/2024 2:15 PM | 280 | 0.26 | 0.00 | 4.50 | -0.24 | -48.00% | 1 | 33 | 55.25% |
| UTHR240517C00290000 | 4/26/2024 1:30 PM | 290 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 50 | 75.42% |
| UTHR240517C00300000 | 4/29/2024 3:54 PM | 300 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 15 | 92.11% |
| 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 | 121.61% |
| UTHR240517C00330000 | 5/3/2024 4:20 PM | 330 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 97 | 64.06% |
| UTHR240517C00340000 | 11/30/2023 8:27 PM | 340 | 0.90 | 0.00 | 0.80 | 0.00 | 0.00% | - | 50 | 101.86% |
| UTHR240517C00370000 | 12/19/2023 3:58 PM | 370 | 0.75 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 158.79% |
| UTHR240517C00380000 | 5/2/2024 2:12 PM | 380 | 0.40 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 13 | 167.72% |
| 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 | 272.36% |
| UTHR240517P00170000 | 2/14/2024 7:05 PM | 170 | 1.57 | 0.00 | 4.80 | 0.00 | 0.00% | 32 | 4 | 245.07% |
| UTHR240517P00175000 | 12/18/2023 7:16 PM | 175 | 1.40 | 1.90 | 4.80 | 0.00 | 0.00% | 1 | 1 | 253.03% |
| UTHR240517P00180000 | 2/20/2024 7:43 PM | 180 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 25 | 219.14% |
| UTHR240517P00185000 | 3/5/2024 2:30 PM | 185 | 1.15 | 0.10 | 2.20 | 0.00 | 0.00% | 1 | 4 | 174.17% |
| UTHR240517P00190000 | 2/20/2024 8:57 PM | 190 | 4.00 | 0.30 | 4.50 | 0.00 | 0.00% | 5 | 159 | 194.34% |
| UTHR240517P00195000 | 4/29/2024 7:04 PM | 195 | 0.57 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 271 | 182.28% |
| UTHR240517P00200000 | 5/1/2024 6:04 PM | 200 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 457 | 170.41% |
| UTHR240517P00210000 | 4/30/2024 7:20 PM | 210 | 0.80 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 134 | 79.49% |
| UTHR240517P00220000 | 5/2/2024 6:30 PM | 220 | 0.15 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 707 | 122.24% |
| UTHR240517P00230000 | 5/1/2024 6:45 PM | 230 | 0.20 | 0.00 | 4.80 | -0.15 | -42.86% | 2 | 2,253 | 102.27% |
| UTHR240517P00240000 | 5/6/2024 1:45 PM | 240 | 0.25 | 0.00 | 4.80 | -0.23 | -47.92% | 7 | 67 | 79.86% |
| UTHR240517P00250000 | 5/2/2024 6:21 PM | 250 | 0.11 | 0.00 | 0.20 | -1.84 | -94.36% | 2 | 27 | 26.86% |
| UTHR240517P00260000 | 5/2/2024 7:43 PM | 260 | 1.98 | 1.25 | 3.40 | -3.02 | -60.40% | 1 | 227 | 39.25% |
| UTHR240517P00270000 | 5/10/2024 2:02 PM | 270 | 5.86 | 5.90 | 8.10 | -2.14 | -26.75% | 71 | 538 | 34.33% |
| UTHR240517P00280000 | 4/24/2024 6:58 PM | 280 | 43.00 | 13.50 | 17.70 | 0.00 | 0.00% | 490 | 95 | 52.39% |
| UTHR240517P00290000 | 4/24/2024 6:58 PM | 290 | 53.04 | 23.50 | 28.00 | 0.00 | 0.00% | 550 | 145 | 73.95% |
| UTHR240517P00300000 | 4/26/2024 7:57 PM | 300 | 65.98 | 33.50 | 38.00 | 0.00 | 0.00% | 2 | 4 | 90.50% |
| UTHR240517P00310000 | 4/26/2024 7:57 PM | 310 | 76.02 | 43.50 | 48.00 | 0.00 | 0.00% | 2 | 0 | 105.64% |
| UTHR240517P00320000 | 3/27/2024 1:37 PM | 320 | 79.50 | 81.00 | 85.50 | 0.00 | 0.00% | 1 | 0 | 342.22% |
| UTHR240517P00330000 | 5/2/2024 1:31 PM | 330 | 73.10 | 63.50 | 68.00 | 0.00 | 0.00% | - | 0 | 62.50% |
| UTHR240517P00350000 | 12/22/2023 2:34 PM | 350 | 128.00 | 129.00 | 133.80 | 0.00 | 0.00% | 1 | 0 | 532.07% |
| UTHR240517P00370000 | 3/27/2024 1:37 PM | 370 | 129.50 | 131.00 | 136.00 | 0.00 | 0.00% | 1 | 0 | 428.14% |
| UTHR240517P00380000 | 3/27/2024 1:37 PM | 380 | 139.50 | 141.00 | 145.50 | 0.00 | 0.00% | 1 | 0 | 440.50% |
Related Tickers
LQDA Liquidia Corporation
12.06
-3.37%
MNKD MannKind Corporation
4.3200
+0.23%
HALO Halozyme Therapeutics, Inc.
43.15
-1.57%
ALNY Alnylam Pharmaceuticals, Inc.
150.47
-0.59%
JAZZ Jazz Pharmaceuticals plc
109.63
-3.09%
INCY Incyte Corporation
53.06
-0.82%
GMAB Genmab A/S
28.84
+0.10%
TECH Bio-Techne Corporation
80.91
+1.71%
KRYS Krystal Biotech, Inc.
154.76
-2.50%
BMRN BioMarin Pharmaceutical Inc.
81.03
-0.84%