Options Chain for UNITED THERAPEUTICS CORP DEL COM (UTHR) - $372.89 as of 11/22/2024 9:14:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 258.10 | 268.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 115.00 | 253.10 | 263.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 120.00 | 248.10 | 258.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 125.00 | 243.20 | 253.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 130.00 | 238.10 | 248.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 135.00 | 233.20 | 243.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 140.00 | 228.20 | 238.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 145.00 | 223.60 | 233.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 150.00 | 218.20 | 228.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 155.00 | 214.00 | 223.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 160.00 | 209.00 | 218.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 165.00 | 204.00 | 213.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 170.00 | 199.00 | 208.90 | 94.90 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 11/22/2024 4:00:03 PM EST |
| 175.00 | 194.00 | 203.90 | 184.09 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/22/2024 4:00:03 PM EST |
| 180.00 | 189.00 | 198.90 | 93.00 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 11/22/2024 4:00:03 PM EST |
| 185.00 | 184.00 | 193.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 190.00 | 179.00 | 188.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 195.00 | 174.00 | 183.90 | 98.99 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/22/2024 4:00:03 PM EST |
| 200.00 | 169.00 | 178.90 | 163.35 | 0.00 | 0.00% | 0 | 8 | 1.63 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 210.00 | 159.00 | 168.90 | 163.10 | +108.90 | +200.93% | 6 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 220.00 | 149.00 | 158.60 | 32.08 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 11/22/2024 4:00:03 PM EST |
| 230.00 | 139.20 | 149.00 | 37.24 | 0.00 | 0.00% | 0 | 4 | 1.32 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 11/22/2024 4:00:03 PM EST |
| 240.00 | 129.20 | 139.00 | 93.53 | 0.00 | 0.00% | 0 | 31 | 1.22 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 11/22/2024 4:00:03 PM EST |
| 250.00 | 119.20 | 129.00 | 87.20 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/22/2024 4:00:03 PM EST |
| 260.00 | 109.20 | 119.00 | 111.04 | 0.00 | 0.00% | 0 | 66 | 1.04 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/22/2024 4:00:03 PM EST |
| 270.00 | 100.10 | 108.00 | 99.50 | 0.00 | 0.00% | 0 | 18 | 0.89 | 1.00 | 0.00 | -0.01 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 280.00 | 89.30 | 99.00 | 70.50 | 0.00 | 0.00% | 0 | 14 | 0.87 | 1.00 | 0.00 | -0.02 | 10/23/2024 | 11/22/2024 4:00:03 PM EST |
| 290.00 | 79.30 | 89.00 | 111.77 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | -0.04 | 11/11/2024 | 11/22/2024 4:00:03 PM EST |
| 300.00 | 70.00 | 78.40 | 64.65 | 0.00 | 0.00% | 0 | 53 | 0.68 | 0.98 | 0.00 | -0.07 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 310.00 | 64.00 | 68.90 | 73.50 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.98 | 0.00 | -0.07 | 11/5/2024 | 11/22/2024 4:00:03 PM EST |
| 320.00 | 50.30 | 59.60 | 62.70 | 0.00 | 0.00% | 0 | 306 | 0.58 | 0.96 | 0.00 | -0.09 | 11/5/2024 | 11/22/2024 4:00:03 PM EST |
| 330.00 | 41.10 | 50.00 | 32.50 | 0.00 | 0.00% | 0 | 34 | 0.52 | 0.93 | 0.00 | -0.12 | 11/18/2024 | 11/22/2024 4:00:03 PM EST |
| 340.00 | 32.60 | 41.00 | 65.50 | 0.00 | 0.00% | 0 | 27 | 0.46 | 0.86 | 0.01 | -0.18 | 11/8/2024 | 11/22/2024 4:00:03 PM EST |
| 350.00 | 25.70 | 30.60 | 21.40 | 0.00 | 0.00% | 0 | 152 | 0.28 | 0.80 | 0.01 | -0.21 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 360.00 | 19.30 | 23.60 | 20.20 | +4.75 | +30.75% | 1 | 33 | 0.31 | 0.71 | 0.01 | -0.22 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 370.00 | 12.40 | 16.60 | 13.50 | +1.51 | +12.60% | 25 | 27 | 0.28 | 0.59 | 0.01 | -0.24 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 380.00 | 8.30 | 12.10 | 9.80 | +0.25 | +2.62% | 1 | 108 | 0.29 | 0.45 | 0.01 | -0.24 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 390.00 | 2.95 | 10.00 | 6.00 | +1.26 | +26.59% | 1 | 23 | 0.28 | 0.33 | 0.01 | -0.22 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 400.00 | 3.30 | 6.40 | 3.89 | +1.09 | +38.93% | 2 | 27 | 0.31 | 0.23 | 0.01 | -0.19 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 410.00 | 1.30 | 5.90 | 1.92 | +0.82 | +74.55% | 2 | 27 | 0.33 | 0.16 | 0.01 | -0.16 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 420.00 | 0.00 | 4.80 | 2.41 | -3.29 | -57.72% | 1 | 18 | 0.45 | 0.09 | 0.01 | -0.09 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 430.00 | 0.00 | 4.80 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.05 | 0.00 | -0.06 | 11/11/2024 | 11/22/2024 4:00:03 PM EST |
| 440.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.03 | 0.00 | -0.04 | 11/19/2024 | 11/22/2024 4:00:03 PM EST |
| 450.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.02 | 0.00 | -0.02 | 11/8/2024 | 11/22/2024 4:00:03 PM EST |
| 460.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/22/2024 4:00:03 PM EST |
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.80 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/22/2024 4:00:03 PM EST |
| 490.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/22/2024 4:00:03 PM EST |
| 500.00 | 0.05 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/22/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.80 | 2.28 | 0.00 | 0.00% | 0 | 38 | 2.99 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/22/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 3.20 | 2.46 | 0.00 | 0.00% | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/22/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.54 | 0.00 | 0.00% | 0 | 38 | 2.61 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/22/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 11/22/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 11/22/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 6 | 2.37 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 11/22/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/22/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/22/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/22/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/22/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 11/22/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/22/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/22/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.83 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/22/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/22/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/22/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 4.80 | 2.15 | 0.00 | 0.00% | 0 | 31 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/22/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 3.20 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/22/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/22/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 3.20 | 9.00 | 0.00 | 0.00% | 0 | 280 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 11/22/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 4.80 | 8.80 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/22/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/22/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 4.60 | 6.70 | 0.00 | 0.00% | 0 | 202 | 1.06 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/22/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 3.20 | 12.50 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 11/22/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 4.60 | 2.03 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 11/22/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 4.80 | 3.08 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | -0.04 | 10/9/2024 | 11/22/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 212 | 0.58 | -0.02 | 0.00 | -0.07 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 4.60 | 0.48 | 0.00 | 0.00% | 0 | 45 | 0.65 | -0.02 | 0.00 | -0.07 | 11/5/2024 | 11/22/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 4.20 | 1.62 | 0.00 | 0.00% | 0 | 285 | 0.56 | -0.04 | 0.00 | -0.09 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 4.00 | 5.19 | 0.00 | 0.00% | 0 | 49 | 0.47 | -0.07 | 0.00 | -0.12 | 11/18/2024 | 11/22/2024 4:00:03 PM EST |
| 340.00 | 0.05 | 7.70 | 3.30 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.14 | 0.01 | -0.18 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 350.00 | 1.80 | 4.70 | 4.15 | -3.95 | -48.77% | 2 | 34 | 0.29 | -0.20 | 0.01 | -0.21 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 360.00 | 3.70 | 7.70 | 9.00 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.29 | 0.01 | -0.22 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 370.00 | 7.30 | 10.80 | 12.20 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.41 | 0.01 | -0.24 | 11/21/2024 | 11/22/2024 4:00:03 PM EST |
| 380.00 | 11.90 | 15.30 | 23.85 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.55 | 0.01 | -0.24 | 11/20/2024 | 11/22/2024 4:00:03 PM EST |
| 390.00 | 17.20 | 26.00 | 22.20 | -11.69 | -34.50% | 1 | 3 | 0.30 | -0.67 | 0.01 | -0.22 | 11/22/2024 | 11/22/2024 4:00:03 PM EST |
| 400.00 | 25.70 | 34.00 | 43.86 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.77 | 0.01 | -0.19 | 11/18/2024 | 11/22/2024 4:00:03 PM EST |
| 410.00 | 33.90 | 43.00 | 18.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.84 | 0.01 | -0.16 | 11/13/2024 | 11/22/2024 4:00:03 PM EST |
| 420.00 | 44.00 | 52.00 | 59.85 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.91 | 0.01 | -0.09 | 11/15/2024 | 11/22/2024 4:00:03 PM EST |
| 430.00 | 53.50 | 62.00 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.06 | 11/22/2024 4:00:03 PM EST | |||
| 440.00 | 62.70 | 71.90 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.04 | 11/22/2024 4:00:03 PM EST | |||
| 450.00 | 72.10 | 82.00 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 11/22/2024 4:00:03 PM EST | |||
| 460.00 | 82.20 | 92.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 470.00 | 92.20 | 102.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 11/22/2024 4:00:03 PM EST | |||
| 480.00 | 102.00 | 111.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 490.00 | 112.00 | 121.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST | |||
| 500.00 | 122.00 | 131.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:03 PM EST |