Universal Health Services, Inc. (UHS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517C00145000 | 2024-05-10 9:55AM EDT | 145.00 | 33.68 | 31.90 | 35.80 | 0.00 | - | 6 | 6 | 349.41% |
| UHS240517C00150000 | 2024-04-19 11:47AM EDT | 150.00 | 10.50 | 26.90 | 31.10 | 0.00 | - | 1 | 1 | 132.81% |
| UHS240517C00155000 | 2024-05-16 11:54AM EDT | 155.00 | 25.55 | 22.00 | 26.10 | -0.39 | -1.50% | 1 | 60 | 129.69% |
| UHS240517C00160000 | 2024-05-16 9:30AM EDT | 160.00 | 21.94 | 16.90 | 21.00 | +6.94 | +46.27% | 5 | 93 | 233.89% |
| UHS240517C00165000 | 2024-05-16 11:54AM EDT | 165.00 | 15.73 | 12.20 | 15.60 | +2.87 | +22.32% | 6 | 235 | 175.20% |
| UHS240517C00170000 | 2024-05-10 10:24AM EDT | 170.00 | 10.00 | 8.10 | 10.80 | 0.00 | - | 15 | 157 | 84.77% |
| UHS240517C00175000 | 2024-05-15 10:09AM EDT | 175.00 | 6.00 | 2.85 | 5.60 | 0.00 | - | 1 | 445 | 87.30% |
| UHS240517C00180000 | 2024-05-16 3:49PM EDT | 180.00 | 0.76 | 0.55 | 1.10 | -2.07 | -73.14% | 32 | 67 | 41.55% |
| UHS240517C00185000 | 2024-05-14 9:33AM EDT | 185.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 4 | 161 | 77.05% |
| UHS240517C00190000 | 2024-05-15 11:07AM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 120.70% |
| UHS240517C00195000 | 2024-05-15 11:07AM EDT | 195.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 11 | 117.38% |
| UHS240517C00200000 | 2024-03-28 11:52AM EDT | 200.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 3 | 102 | 138.67% |
| UHS240517C00210000 | 2024-03-21 10:57AM EDT | 210.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | - | 2 | 183.79% |
PutsforMay 17, 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 | 379.10% |
| UHS240517P00140000 | 2024-04-30 3:32PM EDT | 140.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 339.94% |
| UHS240517P00145000 | 2024-05-01 12:52PM EDT | 145.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 301.56% |
| UHS240517P00150000 | 2024-04-24 3:50PM EDT | 150.00 | 0.96 | 0.00 | 2.15 | 0.00 | - | 1 | 106 | 263.87% |
| UHS240517P00155000 | 2024-05-01 10:37AM EDT | 155.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 10 | 25 | 226.37% |
| UHS240517P00160000 | 2024-05-14 11:59AM EDT | 160.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | 3 | 159 | 180.66% |
| UHS240517P00165000 | 2024-05-14 11:59AM EDT | 165.00 | 0.27 | 0.00 | 1.05 | 0.00 | - | 6 | 133 | 121.78% |
| UHS240517P00170000 | 2024-05-13 2:32PM EDT | 170.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 10 | 82 | 113.28% |
| UHS240517P00175000 | 2024-05-13 10:39AM EDT | 175.00 | 1.50 | 0.00 | 2.30 | 0.00 | - | 4 | 204 | 72.61% |
| UHS240517P00180000 | 2024-05-16 12:27PM EDT | 180.00 | 1.45 | 1.65 | 1.95 | +0.70 | +93.33% | 64 | 161 | 36.82% |
| UHS240517P00185000 | 2024-05-16 10:21AM EDT | 185.00 | 3.25 | 4.60 | 8.10 | -28.23 | -89.68% | 2 | 0 | 55.18% |
| UHS240517P00190000 | 2024-04-11 2:35PM EDT | 190.00 | 21.08 | 10.50 | 14.00 | 0.00 | - | 3 | 0 | 126.86% |
© 2024 Yahoo. All rights reserved.