Universal Health Services, Inc. (UHS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517C00145000 | 2024-04-24 2:46PM EDT | 145.00 | 17.65 | 20.00 | 22.60 | -6.55 | -27.07% | 6 | 7 | 54.13% |
| UHS240517C00150000 | 2024-04-19 11:47AM EDT | 150.00 | 10.50 | 15.00 | 17.80 | 0.00 | - | 1 | 1 | 46.61% |
| UHS240517C00155000 | 2024-04-24 10:43AM EDT | 155.00 | 11.90 | 10.80 | 13.40 | 0.00 | - | 1 | 74 | 41.75% |
| UHS240517C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 4.80 | 7.90 | 8.50 | -2.00 | -29.41% | 2 | 96 | 31.31% |
| UHS240517C00165000 | 2024-04-26 12:47PM EDT | 165.00 | 3.40 | 4.70 | 5.00 | -1.00 | -22.73% | 20 | 255 | 28.10% |
| UHS240517C00170000 | 2024-04-26 3:32PM EDT | 170.00 | 3.02 | 2.45 | 2.65 | +0.57 | +23.27% | 9 | 310 | 26.99% |
| UHS240517C00175000 | 2024-04-26 3:32PM EDT | 175.00 | 1.42 | 1.10 | 1.30 | +0.26 | +22.41% | 2 | 306 | 26.95% |
| UHS240517C00180000 | 2024-04-26 3:28PM EDT | 180.00 | 0.65 | 0.45 | 0.60 | +0.05 | +8.33% | 1 | 61 | 27.34% |
| UHS240517C00185000 | 2024-04-26 2:18PM EDT | 185.00 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 6 | 185 | 28.66% |
| UHS240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 41.97% |
| UHS240517C00195000 | 2024-04-25 9:40AM EDT | 195.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 40.33% |
| UHS240517C00200000 | 2024-03-28 11:52AM EDT | 200.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 3 | 102 | 53.22% |
| UHS240517C00210000 | 2024-03-21 10:57AM EDT | 210.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517P00135000 | 2024-04-24 12:31PM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 52.00% |
| UHS240517P00140000 | 2024-04-25 1:58PM EDT | 140.00 | 0.18 | 0.15 | 0.75 | 0.00 | - | 1 | 4 | 52.08% |
| UHS240517P00145000 | 2024-04-25 9:58AM EDT | 145.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 11 | 18 | 36.38% |
| UHS240517P00150000 | 2024-04-24 3:50PM EDT | 150.00 | 0.96 | 0.25 | 0.40 | 0.00 | - | 1 | 106 | 29.93% |
| UHS240517P00155000 | 2024-04-26 11:29AM EDT | 155.00 | 1.20 | 0.65 | 1.10 | +0.07 | +6.19% | 8 | 28 | 30.60% |
| UHS240517P00160000 | 2024-04-24 12:34PM EDT | 160.00 | 3.50 | 1.55 | 1.75 | 0.00 | - | 35 | 149 | 26.20% |
| UHS240517P00165000 | 2024-04-26 3:27PM EDT | 165.00 | 2.90 | 3.20 | 3.50 | -1.30 | -30.95% | 2 | 102 | 25.31% |
| UHS240517P00170000 | 2024-04-25 12:11PM EDT | 170.00 | 6.50 | 5.90 | 6.30 | 0.00 | - | 13 | 62 | 25.05% |
| UHS240517P00175000 | 2024-04-25 10:57AM EDT | 175.00 | 12.60 | 8.10 | 10.30 | 0.00 | - | 1 | 47 | 27.48% |
| UHS240517P00180000 | 2024-04-25 9:32AM EDT | 180.00 | 8.80 | 13.50 | 16.30 | 0.00 | - | 1 | 160 | 44.21% |
| UHS240517P00185000 | 2024-04-18 10:55AM EDT | 185.00 | 31.48 | 17.00 | 20.30 | 0.00 | - | 1 | 1 | 42.86% |
| UHS240517P00190000 | 2024-04-11 2:35PM EDT | 190.00 | 21.08 | 21.70 | 25.50 | 0.00 | - | 3 | 0 | 51.81% |
© 2024 Yahoo. All rights reserved.