Universal Health Services, Inc. (UHS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS241018C00095000 | 2024-04-25 9:32AM EDT | 95.00 | 78.30 | 81.90 | 85.50 | 0.00 | - | - | 1 | 0.00% |
| UHS241018C00105000 | 2024-04-25 9:32AM EDT | 105.00 | 68.80 | 72.10 | 75.80 | 0.00 | - | - | 1 | 0.00% |
| UHS241018C00130000 | 2024-04-01 3:40PM EDT | 130.00 | 48.80 | 42.50 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| UHS241018C00135000 | 2024-05-20 11:28AM EDT | 135.00 | 48.60 | 56.80 | 60.70 | 0.00 | - | - | 1 | 52.15% |
| UHS241018C00160000 | 2024-04-01 10:54AM EDT | 160.00 | 26.60 | 20.20 | 20.80 | 0.00 | - | - | 5 | 0.00% |
| UHS241018C00165000 | 2024-05-02 12:56PM EDT | 165.00 | 15.80 | 29.60 | 32.40 | 0.00 | - | 1 | 3 | 40.56% |
| UHS241018C00170000 | 2024-06-14 2:57PM EDT | 170.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UHS241018C00175000 | 2024-06-14 1:21PM EDT | 175.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UHS241018C00180000 | 2024-04-19 1:00PM EDT | 180.00 | 5.40 | 10.30 | 12.80 | 0.00 | - | 1 | 1 | 13.60% |
| UHS241018C00185000 | 2024-06-14 2:20PM EDT | 185.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UHS241018C00190000 | 2024-06-17 2:24PM EDT | 190.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UHS241018C00195000 | 2024-06-18 10:32AM EDT | 195.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UHS241018C00200000 | 2024-06-06 12:39PM EDT | 200.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UHS241018C00210000 | 2024-06-06 3:13PM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UHS241018C00220000 | 2024-06-06 3:13PM EDT | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UHS241018C00230000 | 2024-06-12 9:46AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UHS241018C00240000 | 2024-06-17 2:24PM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS241018P00110000 | 2024-04-18 11:52AM EDT | 110.00 | 1.14 | 0.10 | 1.65 | 0.00 | - | - | 1 | 57.89% |
| UHS241018P00115000 | 2024-04-22 10:40AM EDT | 115.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UHS241018P00120000 | 2024-04-22 10:40AM EDT | 120.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UHS241018P00130000 | 2024-05-14 12:37PM EDT | 130.00 | 0.85 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 55.93% |
| UHS241018P00140000 | 2024-05-07 11:13AM EDT | 140.00 | 2.00 | 0.35 | 2.10 | 0.00 | - | 10 | 17 | 44.42% |
| UHS241018P00145000 | 2024-05-08 3:07PM EDT | 145.00 | 2.85 | 0.95 | 1.20 | 0.00 | - | - | 7 | 34.94% |
| UHS241018P00150000 | 2024-04-30 3:47PM EDT | 150.00 | 3.90 | 1.40 | 1.80 | 0.00 | - | 2 | 41 | 35.14% |
| UHS241018P00155000 | 2024-04-30 10:38AM EDT | 155.00 | 5.27 | 2.20 | 2.55 | 0.00 | - | - | 10 | 35.14% |
| UHS241018P00160000 | 2024-04-29 10:27AM EDT | 160.00 | 7.20 | 3.60 | 4.10 | 0.00 | - | 8 | 10 | 37.36% |
| UHS241018P00165000 | 2024-06-12 10:39AM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UHS241018P00170000 | 2024-06-17 2:22PM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UHS241018P00175000 | 2024-06-17 2:22PM EDT | 175.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UHS241018P00180000 | 2024-06-14 10:16AM EDT | 180.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UHS241018P00185000 | 2024-06-03 12:00PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| UHS241018P00190000 | 2024-06-06 12:31PM EDT | 190.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| UHS241018P00195000 | 2024-06-20 2:45PM EDT | 195.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UHS241018P00200000 | 2024-06-20 12:56PM EDT | 200.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.