Universal Health Services, Inc. (UHS)
NYSE - Nasdaq Real-time 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 | 2024-04-26 10:28AM EDT | 145.00 | 17.65 | 20.70 | 25.30 | 0.00 | - | 6 | 7 | 83.42% |
| UHS240517C00150000 | 2024-04-19 11:47AM EDT | 150.00 | 10.50 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 72.80% |
| UHS240517C00155000 | 2024-05-02 12:45PM EDT | 155.00 | 13.50 | 11.10 | 14.20 | 0.00 | - | 2 | 73 | 45.65% |
| UHS240517C00160000 | 2024-04-29 12:37PM EDT | 160.00 | 9.50 | 8.40 | 10.70 | 0.00 | - | 3 | 94 | 47.61% |
| UHS240517C00165000 | 2024-05-02 12:45PM EDT | 165.00 | 5.20 | 4.70 | 5.00 | 0.00 | - | 2 | 246 | 26.81% |
| UHS240517C00170000 | 2024-05-03 12:15PM EDT | 170.00 | 3.20 | 2.05 | 2.35 | +0.50 | +18.52% | 15 | 154 | 25.59% |
| UHS240517C00175000 | 2024-05-02 3:50PM EDT | 175.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 3 | 291 | 24.56% |
| UHS240517C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.24 | 0.15 | 1.20 | -0.36 | -60.00% | 2 | 57 | 38.21% |
| UHS240517C00185000 | 2024-05-03 12:09PM EDT | 185.00 | 0.18 | 0.00 | 0.40 | -0.17 | -48.57% | 1 | 161 | 34.77% |
| UHS240517C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 57.45% |
| UHS240517C00195000 | 2024-04-25 9:40AM EDT | 195.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 54.25% |
| UHS240517C00200000 | 2024-03-28 11:52AM EDT | 200.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 3 | 102 | 53.71% |
| UHS240517C00210000 | 2024-03-21 10:57AM EDT | 210.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | - | 2 | 65.14% |
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 | 1.20 | 0.00 | - | 4 | 4 | 72.85% |
| UHS240517P00140000 | 2024-04-30 3:32PM EDT | 140.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 60.40% |
| UHS240517P00145000 | 2024-05-01 12:52PM EDT | 145.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 54.79% |
| UHS240517P00150000 | 2024-04-24 3:50PM EDT | 150.00 | 0.96 | 0.00 | 1.40 | 0.00 | - | 1 | 106 | 55.98% |
| UHS240517P00155000 | 2024-05-01 10:37AM EDT | 155.00 | 0.38 | 0.10 | 0.30 | 0.00 | - | 10 | 25 | 28.03% |
| UHS240517P00160000 | 2024-05-02 3:50PM EDT | 160.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 1 | 159 | 24.76% |
| UHS240517P00165000 | 2024-05-03 1:26PM EDT | 165.00 | 1.55 | 1.60 | 1.85 | +0.10 | +6.90% | 16 | 104 | 23.16% |
| UHS240517P00170000 | 2024-05-03 12:25PM EDT | 170.00 | 3.20 | 3.90 | 4.20 | -3.30 | -50.77% | 10 | 62 | 22.03% |
| UHS240517P00175000 | 2024-05-02 12:21PM EDT | 175.00 | 8.03 | 5.70 | 8.10 | 0.00 | - | 2 | 47 | 24.02% |
| UHS240517P00180000 | 2024-04-25 9:32AM EDT | 180.00 | 8.80 | 10.00 | 14.50 | 0.00 | - | 1 | 160 | 48.68% |
| UHS240517P00185000 | 2024-04-18 10:55AM EDT | 185.00 | 31.48 | 15.00 | 19.40 | 0.00 | - | 1 | 1 | 57.57% |
| UHS240517P00190000 | 2024-04-11 2:35PM EDT | 190.00 | 21.08 | 20.70 | 23.80 | 0.00 | - | 3 | 0 | 59.40% |
© 2024 Yahoo. All rights reserved.