Stocks Options

LAST PRICE
319.0400
TODAY'S CHANGE (%)
Trending Up0.1000 (0.0314%)

Bid / Lots
209.1700/ 2
Ask / Lots
329.0000/ 1
Open / Previous Close
318.5900 / 318.9400
Day Range
Low 316.6700
High 321.8000
52 Week Range
Low 208.6249
High 321.8000
Volume
562,256
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 25.714

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	$209.70In the Money	$214.50In 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	$0.00Out 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	$204.70In the Money	$209.50In 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	$0.00Out 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	$200.00In the Money	$204.80In 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	$0.00Out 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	$195.20In the Money	$200.00In 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	$0.00Out 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	$190.30In the Money	$195.00In 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	$0.00Out 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	$185.50In the Money	$190.30In 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	$0.00Out 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	$180.50In the Money	$185.20In 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	$0.00Out 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	$175.70In the Money	$180.50In 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	$0.00Out 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	$171.00In the Money	$175.70In 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	$0.00Out 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	$166.00In the Money	$170.90In 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	$0.00Out 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	$161.20In the Money	$166.00In 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	$0.00Out of the Money	$2.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
UTHRIn the Money	$156.50In the Money	$161.20In 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	$0.00Out 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	$151.70In the Money	$156.50In 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	$0.00Out 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	$146.70In the Money	$151.50In the Money	$103.42In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$175.00	UTHROut of the Money	$0.00Out 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	$142.00In the Money	$146.70In 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	$0.00Out 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	$137.30In the Money	$142.00In 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	$0.00Out 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	$132.50In the Money	$137.20In 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	$0.00Out 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	$127.80In the Money	$132.50In 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	$0.00Out 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	$123.00In the Money	$127.70In the Money	$80.80In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$200.00	UTHROut of the Money	$0.00Out 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	$113.80In the Money	$118.50In 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	$0.00Out of the Money	$4.80Out of the Money	$2.87Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
UTHRIn the Money	$104.50In the Money	$109.20In 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	$0.10Out of the Money	$5.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
UTHRIn the Money	$95.50In the Money	$100.20In 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	$0.10Out of the Money	$5.00Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	280Out of the Money
UTHRIn the Money	$86.80In the Money	$91.50In the Money	$52.25In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$240.00	UTHROut of the Money	$1.10Out of the Money	$6.00Out of the Money	$8.80Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
UTHRIn the Money	$78.20In the Money	$83.00In the Money	$70.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$250.00	UTHROut of the Money	$2.55Out of the Money	$7.30Out of the Money	$5.21Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
UTHRIn the Money	$70.00In the Money	$74.60In the Money	$30.00In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$260.00	UTHROut of the Money	$4.00Out of the Money	$8.60Out of the Money	$12.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UTHRIn the Money	$62.20In the Money	$67.00In the Money	$28.80In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$270.00	UTHROut of the Money	$5.70Out of the Money	$10.50Out of the Money	$17.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
UTHRIn the Money	$54.80In the Money	$59.00In the Money	$50.62In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$280.00	UTHROut of the Money	$8.10Out of the Money	$12.30Out of the Money	$21.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
UTHRIn the Money	$48.40In the Money	$51.70In the Money	$22.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$290.00	UTHROut of the Money	$11.50Out of the Money	$13.50Out of the Money	$26.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
UTHRIn the Money	$41.10In the Money	$44.60In the Money	$41.10In the Money	$-0.19In the Money	8In the Money	58In the Money	Filter Table By Strike Price of$300.00	UTHROut of the Money	$14.50Out of the Money	$16.80Out of the Money	$28.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
UTHRUnderlying issue's last price	$35.10Underlying issue's last price	$38.30Underlying issue's last price	$37.15Underlying issue's last price	$1.95Underlying issue's last price	2Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$310.00Underlying issue's last price	UTHRUnderlying issue's last price	$18.10Underlying issue's last price	$20.80Underlying issue's last price	$20.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	42Underlying issue's last price
UTHRNear the Money	$30.20Near the Money	$33.50Near the Money	$31.50Near the Money	$0.60Near the Money	16Near the Money	300Near the Money	Filter Table By Strike Price of$320.00	UTHRIn the Money	$22.50In the Money	$25.40In the Money	$25.25In the Money	$0.00In the Money	---In the Money	27In the Money
UTHROut of the Money	$25.20Out of the Money	$28.90Out of the Money	$26.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$330.00	UTHRIn the Money	$27.40In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$21.60Out of the Money	$24.20Out of the Money	$22.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$340.00	UTHRIn the Money	$33.00In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$17.80Out of the Money	$20.30Out of the Money	$17.70Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$350.00	UTHRIn the Money	$40.40In the Money	$43.40In the Money	$42.29In the Money	$0.00In the Money	---In the Money	3In the Money
UTHROut of the Money	$13.00Out of the Money	$17.50Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$360.00	UTHRIn the Money	$46.00In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$10.30Out of the Money	$14.50Out of the Money	$10.92Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$370.00	UTHRIn the Money	$53.50In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$8.00Out of the Money	$12.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$380.00	UTHRIn the Money	$61.50In the Money	$66.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$5.90Out of the Money	$10.50Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$390.00	UTHRIn the Money	$70.00In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$4.40Out of the Money	$8.30Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$400.00	UTHRIn the Money	$79.00In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$3.10Out of the Money	$7.50Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$410.00	UTHRIn the Money	$88.50In the Money	$93.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$2.05Out of the Money	$6.00Out of the Money	$3.98Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$420.00	UTHRIn the Money	$98.50In the Money	$103.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$0.55Out of the Money	$5.00Out 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$430.00	UTHRIn the Money	$108.50In the Money	$113.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$0.20Out of the Money	$4.90Out 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$440.00	UTHRIn the Money	$118.50In the Money	$123.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$0.00Out of the Money	$4.30Out 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$450.00	UTHRIn the Money	$128.50In the Money	$133.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
UTHROut of the Money	$0.00Out of the Money	$4.70Out 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$460.00	UTHRIn the Money	$138.50In the Money	$143.40In 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)