Stocks Options

LAST PRICE
381.2050
TODAY'S CHANGE (%)
Trending Up4.4050 (1.1691%)

Bid / Lots
380.9800/ 8
Ask / Lots
381.4400/ 2
Open / Previous Close
373.0300 / 376.8000
Day Range
Low 373.0300
High 382.9000
52 Week Range
Low 208.6249
High 382.9000
Volume
155,916
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 27.480

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
UTHRIn the Money	$268.00In the Money	$277.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$2.28Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
UTHRIn the Money	$263.00In the Money	$272.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$2.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UTHRIn the Money	$258.00In the Money	$267.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UTHRIn the Money	$253.00In the Money	$262.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
UTHRIn the Money	$248.00In the Money	$257.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$2.54Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
UTHRIn the Money	$243.00In the Money	$252.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UTHRIn the Money	$238.00In the Money	$247.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UTHRIn the Money	$233.00In the Money	$242.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UTHRIn the Money	$227.20In the Money	$237.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UTHRIn the Money	$223.30In the Money	$232.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UTHRIn the Money	$218.20In the Money	$227.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	UTHROut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UTHRIn the Money	$213.40In the Money	$222.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UTHRIn the Money	$208.00In the Money	$217.00In the Money	$94.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UTHRIn the Money	$203.30In the Money	$212.00In the Money	$184.09In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
UTHRIn the Money	$198.00In the Money	$207.00In the Money	$93.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UTHRIn the Money	$193.00In the Money	$202.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
UTHRIn the Money	$188.50In the Money	$197.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
UTHRIn the Money	$184.00In the Money	$192.00In the Money	$98.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
UTHRIn the Money	$179.00In the Money	$184.90In the Money	$182.85In the Money	$6.84In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$200.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
UTHRIn the Money	$169.00In the Money	$177.00In the Money	$54.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$210.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
UTHRIn the Money	$158.60In the Money	$167.00In the Money	$32.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UTHRIn the Money	$148.60In the Money	$157.00In the Money	$37.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$230.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
UTHRIn the Money	$138.20In the Money	$147.00In the Money	$93.53In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$240.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$8.80Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UTHRIn the Money	$128.20In the Money	$138.00In the Money	$87.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$250.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UTHRIn the Money	$118.20In the Money	$128.00In the Money	$111.04In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$260.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
UTHRIn the Money	$109.00In the Money	$117.00In the Money	$106.99In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$270.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$12.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
UTHRIn the Money	$99.00In the Money	$106.60In the Money	$70.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$280.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$2.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UTHRIn the Money	$90.00In the Money	$98.00In the Money	$86.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$290.00	UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$3.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
UTHRIn the Money	$80.00In the Money	$85.30In the Money	$83.90In the Money	$29.47In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$300.00	UTHROut of the Money	---Out of the Money	$0.80Out of the Money	$0.84Out of the Money	$-1.76Out of the Money	1Out of the Money	211Out of the Money
UTHRIn the Money	$70.40In the Money	$75.40In the Money	$73.50In the Money	$27.07In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$310.00	UTHROut of the Money	$0.35Out of the Money	$1.25Out of the Money	$0.48Out of the Money	$-1.87Out of the Money	2Out of the Money	43Out of the Money
UTHRIn the Money	$61.00In the Money	$65.90In the Money	$62.70In the Money	$24.30In the Money	1In the Money	307In the Money	Filter Table By Strike Price of$320.00	UTHROut of the Money	---Out of the Money	$4.70Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
UTHRIn the Money	$51.00In the Money	$57.60In the Money	$29.60In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$330.00	UTHROut of the Money	$0.05Out of the Money	$3.60Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
UTHRIn the Money	$42.70In the Money	$49.80In the Money	$24.21In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$340.00	UTHROut of the Money	$1.15Out of the Money	$3.80Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
UTHRIn the Money	$36.30In the Money	$40.60In the Money	$38.50In the Money	$18.30In the Money	5In the Money	154In the Money	Filter Table By Strike Price of$350.00	UTHROut of the Money	$3.20Out of the Money	$5.50Out of the Money	$4.84Out of the Money	$-0.55Out of the Money	1Out of the Money	29Out of the Money
UTHRIn the Money	$26.30In the Money	$31.30In the Money	$26.00In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$360.00	UTHROut of the Money	$5.10Out of the Money	$8.10Out of the Money	$25.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
UTHRIn the Money	$21.80In the Money	$23.80In the Money	$23.30In the Money	$5.30In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$370.00	UTHROut of the Money	$9.10Out of the Money	$9.80Out of the Money	$9.94Out of the Money	$-3.66Out of the Money	1Out of the Money	1Out of the Money
UTHRUnderlying issue's last price	$16.00Underlying issue's last price	$17.40Underlying issue's last price	$13.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	114Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	UTHRUnderlying issue's last price	$13.00Underlying issue's last price	$13.90Underlying issue's last price	$13.00Underlying issue's last price	$-5.20Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price
UTHROut of the Money	$11.20Out of the Money	$13.00Out of the Money	$9.51Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$390.00	UTHRIn the Money	$18.20In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$7.30Out of the Money	$9.00Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$400.00	UTHRIn the Money	$24.40In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$1.30Out of the Money	$8.60Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$410.00	UTHRIn the Money	$29.80In the Money	$36.00In the Money	$64.00In the Money	$0.00In the Money	---In the Money	1In the Money
UTHROut of the Money	$0.10Out of the Money	$9.90Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$420.00	UTHRIn the Money	$37.80In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$430.00	UTHRIn the Money	$47.20In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	---Out of the Money	$4.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$440.00	UTHRIn the Money	$54.00In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	---Out of the Money	$3.50Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$450.00	UTHRIn the Money	$64.00In the Money	$73.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$460.00	UTHRIn the Money	$74.00In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	UTHRIn the Money	$84.00In the Money	$92.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	UTHRIn the Money	$94.00In the Money	$102.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	---Out of the Money	$4.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$490.00	UTHRIn the Money	$104.00In the Money	$112.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$0.05Out of the Money	$0.90Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$500.00	UTHRIn the Money	$114.00In the Money	$122.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

United Therapeutics Corp
NASDAQ:UTHRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)