Universal Health Services, Inc. (UHS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240719C00075000 | 2023-10-26 10:30AM EDT | 75.00 | 54.50 | 64.30 | 68.90 | 0.00 | - | - | 0 | 0.00% |
| UHS240719C00085000 | 2023-10-27 2:04PM EDT | 85.00 | 44.50 | 54.80 | 59.50 | 0.00 | - | 3 | 0 | 0.00% |
| UHS240719C00090000 | 2023-08-10 1:24PM EDT | 90.00 | 47.57 | 45.80 | 48.50 | 0.00 | - | - | 4 | 0.00% |
| UHS240719C00100000 | 2024-04-17 12:22PM EDT | 100.00 | 61.12 | 76.50 | 80.30 | 0.00 | - | 1 | 0 | 0.00% |
| UHS240719C00120000 | 2023-10-02 1:20PM EDT | 120.00 | 19.90 | 17.90 | 18.80 | 0.00 | - | - | 4 | 0.00% |
| UHS240719C00125000 | 2023-10-13 11:14AM EDT | 125.00 | 15.70 | 17.40 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| UHS240719C00130000 | 2023-12-20 12:44PM EDT | 130.00 | 28.64 | 32.50 | 35.80 | 0.00 | - | 1 | 14 | 0.00% |
| UHS240719C00135000 | 2023-10-23 3:19PM EDT | 135.00 | 11.20 | 14.70 | 16.80 | 0.00 | - | 1 | 8 | 0.00% |
| UHS240719C00140000 | 2023-10-19 2:09PM EDT | 140.00 | 10.80 | 11.30 | 13.60 | 0.00 | - | 11 | 12 | 0.00% |
| UHS240719C00145000 | 2024-06-12 3:39PM EDT | 145.00 | 43.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UHS240719C00150000 | 2024-04-19 11:12AM EDT | 150.00 | 13.40 | 27.20 | 30.40 | 0.00 | - | 1 | 7 | 0.00% |
| UHS240719C00155000 | 2024-04-19 1:34PM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UHS240719C00160000 | 2024-05-09 3:54PM EDT | 160.00 | 20.30 | 28.50 | 31.00 | 0.00 | - | 4 | 9 | 0.00% |
| UHS240719C00165000 | 2024-04-29 9:46AM EDT | 165.00 | 11.10 | 17.30 | 18.00 | 0.00 | - | 6 | 61 | 0.00% |
| UHS240719C00170000 | 2024-06-21 10:42AM EDT | 170.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UHS240719C00175000 | 2024-06-17 3:59PM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UHS240719C00180000 | 2024-06-21 3:57PM EDT | 180.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UHS240719C00185000 | 2024-06-24 3:20PM EDT | 185.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UHS240719C00190000 | 2024-06-24 1:35PM EDT | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UHS240719C00195000 | 2024-06-24 1:13PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| UHS240719C00200000 | 2024-06-24 12:27PM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UHS240719C00210000 | 2024-06-24 10:27AM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UHS240719C00220000 | 2024-06-20 12:08PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UHS240719C00230000 | 2024-03-13 9:54AM EDT | 230.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 4 | 47.17% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240719P00065000 | 2024-06-12 11:15AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UHS240719P00070000 | 2024-03-12 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 171.68% |
| UHS240719P00085000 | 2023-10-11 3:16PM EDT | 85.00 | 2.05 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 193.65% |
| UHS240719P00090000 | 2024-05-29 3:24PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UHS240719P00095000 | 2024-06-11 10:09AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UHS240719P00100000 | 2023-10-17 9:47AM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| UHS240719P00105000 | 2024-01-16 11:08AM EDT | 105.00 | 1.20 | 0.40 | 1.15 | 0.00 | - | 3 | 8 | 130.66% |
| UHS240719P00110000 | 2024-04-24 11:49AM EDT | 110.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 117.87% |
| UHS240719P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 110.35% |
| UHS240719P00120000 | 2024-03-01 10:30AM EDT | 120.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 46 | 114.55% |
| UHS240719P00125000 | 2024-03-04 2:29PM EDT | 125.00 | 0.95 | 0.15 | 0.95 | 0.00 | - | 3 | 3 | 91.02% |
| UHS240719P00130000 | 2024-06-17 9:30AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UHS240719P00135000 | 2024-04-19 11:00AM EDT | 135.00 | 2.15 | 0.10 | 1.45 | 0.00 | - | 5 | 15 | 82.20% |
| UHS240719P00140000 | 2024-05-31 11:48AM EDT | 140.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UHS240719P00145000 | 2024-05-01 2:35PM EDT | 145.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 68.02% |
| UHS240719P00150000 | 2024-05-23 2:31PM EDT | 150.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 66.80% |
| UHS240719P00155000 | 2024-06-14 1:37PM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UHS240719P00160000 | 2024-05-09 11:11AM EDT | 160.00 | 1.85 | 0.20 | 1.70 | 0.00 | - | 2 | 4 | 50.32% |
| UHS240719P00165000 | 2024-06-20 3:13PM EDT | 165.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UHS240719P00170000 | 2024-06-21 3:53PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UHS240719P00175000 | 2024-06-20 3:13PM EDT | 175.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UHS240719P00180000 | 2024-06-20 1:01PM EDT | 180.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UHS240719P00185000 | 2024-06-24 3:20PM EDT | 185.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UHS240719P00190000 | 2024-06-24 1:57PM EDT | 190.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UHS240719P00195000 | 2024-06-17 1:23PM EDT | 195.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UHS240719P00200000 | 2024-01-09 11:15AM EDT | 200.00 | 46.00 | 35.70 | 40.50 | 0.00 | - | - | 2 | 164.99% |
© 2024 Yahoo. All rights reserved.