Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,220.84 -1.84 (-0.04%) Dow
39,496.40 -16.44 (-0.04%) Nasdaq
16,374.85 +33.98 (+0.21%) Bitcoin USD
63,072.83 +1,633.39 (+2.66%) CMC Crypto 200
1,296.63 +36.42 (+2.89%)
United Therapeutics Corporation (UTHR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240517C00120000 | 2024-03-19 9:32AM EDT | 120.00 | 113.00 | 115.70 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR240517C00175000 | 2024-05-06 3:55PM EDT | 175.00 | 85.70 | 90.30 | 95.00 | 0.00 | - | 4 | 1 | 211.13% |
| UTHR240517C00185000 | 2023-12-21 3:50PM EDT | 185.00 | 42.51 | 39.30 | 42.50 | 0.00 | - | 4 | 0 | 0.00% |
| UTHR240517C00190000 | 2024-03-11 9:30AM EDT | 190.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UTHR240517C00195000 | 2024-02-29 2:23PM EDT | 195.00 | 34.90 | 36.00 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| UTHR240517C00200000 | 2024-04-30 3:49PM EDT | 200.00 | 36.68 | 65.50 | 70.10 | 0.00 | - | 4 | 4 | 158.40% |
| UTHR240517C00210000 | 2024-04-15 11:02AM EDT | 210.00 | 27.91 | 55.50 | 60.00 | 0.00 | - | 1 | 9 | 134.91% |
| UTHR240517C00220000 | 2024-05-06 11:49AM EDT | 220.00 | 38.95 | 45.50 | 50.00 | 0.00 | - | 10 | 258 | 113.57% |
| UTHR240517C00230000 | 2024-05-06 9:46AM EDT | 230.00 | 32.66 | 36.10 | 39.50 | 0.00 | - | 1 | 107 | 93.70% |
| UTHR240517C00240000 | 2024-05-09 2:47PM EDT | 240.00 | 24.93 | 26.30 | 30.00 | 0.00 | - | 3 | 190 | 78.66% |
| UTHR240517C00250000 | 2024-05-06 12:03PM EDT | 250.00 | 10.46 | 16.40 | 19.80 | 0.00 | - | 2 | 1,249 | 55.49% |
| UTHR240517C00260000 | 2024-05-13 11:26AM EDT | 260.00 | 8.96 | 7.80 | 10.10 | +1.96 | +28.00% | 5 | 427 | 50.34% |
| UTHR240517C00270000 | 2024-05-13 11:26AM EDT | 270.00 | 2.82 | 2.20 | 3.10 | +1.77 | +168.57% | 5 | 350 | 36.44% |
| UTHR240517C00280000 | 2024-05-09 3:51PM EDT | 280.00 | 0.26 | 0.00 | 4.50 | 0.00 | - | 1 | 33 | 54.69% |
| UTHR240517C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 53.86% |
| UTHR240517C00300000 | 2024-04-29 11:54AM EDT | 300.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 59.67% |
| UTHR240517C00310000 | 2024-03-12 9:30AM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| UTHR240517C00320000 | 2024-02-20 10:30AM EDT | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 128.47% |
| UTHR240517C00330000 | 2024-05-03 12:20PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 97 | 67.19% |
| UTHR240517C00340000 | 2023-11-30 4:27PM EDT | 340.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | - | 50 | 108.11% |
| UTHR240517C00370000 | 2023-12-19 11:58AM EDT | 370.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 169.34% |
| UTHR240517C00380000 | 2024-05-02 10:12AM EDT | 380.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 141.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UTHR240517P00160000 | 2024-01-24 2:12PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 302.20% |
| UTHR240517P00170000 | 2024-02-14 3:05PM EDT | 170.00 | 1.57 | 0.00 | 4.80 | 0.00 | - | 32 | 4 | 272.36% |
| UTHR240517P00175000 | 2023-12-18 3:16PM EDT | 175.00 | 1.40 | 2.45 | 4.80 | 0.00 | - | 1 | 1 | 287.45% |
| UTHR240517P00180000 | 2024-02-20 3:43PM EDT | 180.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 244.04% |
| UTHR240517P00185000 | 2024-03-05 10:30AM EDT | 185.00 | 1.15 | 0.10 | 2.20 | 0.00 | - | 1 | 4 | 194.43% |
| UTHR240517P00190000 | 2024-02-20 4:57PM EDT | 190.00 | 4.00 | 0.30 | 4.50 | 0.00 | - | 5 | 159 | 216.94% |
| UTHR240517P00195000 | 2024-04-29 3:04PM EDT | 195.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 1 | 271 | 138.48% |
| UTHR240517P00200000 | 2024-05-01 2:04PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 457 | 128.81% |
| UTHR240517P00210000 | 2024-04-30 3:20PM EDT | 210.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 76.56% |
| UTHR240517P00220000 | 2024-05-02 2:30PM EDT | 220.00 | 0.15 | 0.00 | 2.80 | 0.00 | - | 2 | 707 | 121.58% |
| UTHR240517P00230000 | 2024-05-07 1:05PM EDT | 230.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 2,253 | 73.68% |
| UTHR240517P00240000 | 2024-05-13 10:38AM EDT | 240.00 | 0.10 | 0.05 | 0.70 | -0.15 | -60.00% | 2 | 67 | 55.96% |
| UTHR240517P00250000 | 2024-05-13 9:58AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | -0.06 | -54.55% | 2 | 26 | 45.51% |
| UTHR240517P00260000 | 2024-05-09 1:13PM EDT | 260.00 | 1.98 | 0.50 | 1.60 | 0.00 | - | 21 | 227 | 33.40% |
| UTHR240517P00270000 | 2024-05-10 2:32PM EDT | 270.00 | 5.86 | 4.20 | 5.30 | 0.00 | - | 71 | 607 | 27.08% |
| UTHR240517P00280000 | 2024-04-24 2:58PM EDT | 280.00 | 43.00 | 10.50 | 13.80 | 0.00 | - | 490 | 95 | 32.45% |
| UTHR240517P00290000 | 2024-04-24 2:58PM EDT | 290.00 | 53.04 | 20.70 | 24.10 | 0.00 | - | 550 | 145 | 54.61% |
| UTHR240517P00300000 | 2024-04-26 3:57PM EDT | 300.00 | 65.98 | 30.20 | 34.50 | 0.00 | - | 2 | 4 | 77.78% |
| UTHR240517P00310000 | 2024-04-26 3:57PM EDT | 310.00 | 76.02 | 40.20 | 44.50 | 0.00 | - | 2 | 0 | 92.97% |
| UTHR240517P00320000 | 2024-03-27 9:37AM EDT | 320.00 | 79.50 | 81.00 | 85.50 | 0.00 | - | 1 | 0 | 386.39% |
| UTHR240517P00330000 | 2024-05-02 9:31AM EDT | 330.00 | 73.10 | 60.30 | 64.40 | 0.00 | - | - | 0 | 118.07% |
| UTHR240517P00350000 | 2023-12-22 10:34AM EDT | 350.00 | 128.00 | 128.70 | 133.50 | 0.00 | - | 1 | 0 | 590.66% |
| UTHR240517P00370000 | 2024-03-27 9:37AM EDT | 370.00 | 129.50 | 131.00 | 136.00 | 0.00 | - | 1 | 0 | 481.84% |
| UTHR240517P00380000 | 2024-03-27 9:37AM EDT | 380.00 | 139.50 | 141.00 | 145.50 | 0.00 | - | 1 | 0 | 495.65% |
© 2024 Yahoo. All rights reserved.