Universal Health Services, Inc. (UHS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517C00145000 | 2024-04-26 10:28AM EDT | 145.00 | 17.65 | 28.40 | 31.20 | 0.00 | - | 6 | 7 | 81.54% |
| UHS240517C00150000 | 2024-04-19 11:47AM EDT | 150.00 | 10.50 | 24.30 | 27.00 | 0.00 | - | 1 | 1 | 87.74% |
| UHS240517C00155000 | 2024-05-08 3:53PM EDT | 155.00 | 14.95 | 20.00 | 21.30 | 0.00 | - | 1 | 64 | 60.74% |
| UHS240517C00160000 | 2024-05-09 12:14PM EDT | 160.00 | 15.00 | 15.00 | 16.10 | +5.85 | +63.93% | 7 | 94 | 44.63% |
| UHS240517C00165000 | 2024-05-08 3:53PM EDT | 165.00 | 5.75 | 10.60 | 11.30 | 0.00 | - | 2 | 239 | 36.77% |
| UHS240517C00170000 | 2024-05-09 10:21AM EDT | 170.00 | 3.49 | 6.10 | 6.80 | +1.24 | +55.11% | 2 | 159 | 30.20% |
| UHS240517C00175000 | 2024-05-09 12:13PM EDT | 175.00 | 2.65 | 2.75 | 3.10 | +2.05 | +341.67% | 182 | 290 | 25.43% |
| UHS240517C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.24 | 0.85 | 1.05 | 0.00 | - | 2 | 57 | 24.24% |
| UHS240517C00185000 | 2024-05-07 11:06AM EDT | 185.00 | 0.05 | 0.20 | 0.35 | 0.00 | - | 2 | 161 | 25.98% |
| UHS240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 43.19% |
| UHS240517C00195000 | 2024-04-25 9:40AM EDT | 195.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 52.73% |
| UHS240517C00200000 | 2024-03-28 11:52AM EDT | 200.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 3 | 102 | 52.44% |
| UHS240517C00210000 | 2024-03-21 10:57AM EDT | 210.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.24% |
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 | 2.15 | 0.00 | - | 4 | 4 | 120.12% |
| UHS240517P00140000 | 2024-04-30 3:32PM EDT | 140.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 106.25% |
| UHS240517P00145000 | 2024-05-01 12:52PM EDT | 145.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 73.63% |
| UHS240517P00150000 | 2024-04-24 3:50PM EDT | 150.00 | 0.96 | 0.00 | 1.30 | 0.00 | - | 1 | 106 | 71.14% |
| UHS240517P00155000 | 2024-05-01 10:37AM EDT | 155.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 10 | 25 | 57.03% |
| UHS240517P00160000 | 2024-05-08 10:24AM EDT | 160.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 1 | 160 | 60.03% |
| UHS240517P00165000 | 2024-05-08 3:02PM EDT | 165.00 | 0.95 | 0.10 | 0.25 | 0.00 | - | 9 | 103 | 27.59% |
| UHS240517P00170000 | 2024-05-09 12:39PM EDT | 170.00 | 0.80 | 0.55 | 0.65 | -1.75 | -68.63% | 8 | 68 | 23.27% |
| UHS240517P00175000 | 2024-05-09 12:16PM EDT | 175.00 | 2.75 | 2.10 | 2.35 | -5.28 | -65.75% | 191 | 47 | 24.01% |
| UHS240517P00180000 | 2024-04-25 9:32AM EDT | 180.00 | 8.80 | 5.00 | 5.60 | 0.00 | - | 1 | 160 | 25.83% |
| UHS240517P00185000 | 2024-04-18 10:55AM EDT | 185.00 | 31.48 | 9.40 | 11.00 | 0.00 | - | 1 | 0 | 43.73% |
| UHS240517P00190000 | 2024-04-11 2:35PM EDT | 190.00 | 21.08 | 14.10 | 15.30 | 0.00 | - | 3 | 0 | 45.61% |
© 2024 Yahoo. All rights reserved.