Universal Health Services, Inc. (UHS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
CallsforJuly 19, 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 | 2024-06-25 2:34PM EDT | 125.00 | 63.35 | 61.70 | 65.10 | +47.65 | +303.50% | 1 | 2 | 99.85% |
| 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 | 42.10 | 44.90 | 0.00 | - | 2 | 5 | 70.56% |
| 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 | 61.89% |
| 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 | 17.70 | 19.20 | 0.00 | - | 5 | 70 | 40.67% |
| UHS240719C00175000 | 2024-06-17 3:59PM EDT | 175.00 | 17.00 | 13.90 | 14.50 | 0.00 | - | 4 | 23 | 34.79% |
| UHS240719C00180000 | 2024-06-26 12:44PM EDT | 180.00 | 10.37 | 9.80 | 10.30 | -0.93 | -8.23% | 5 | 137 | 31.03% |
| UHS240719C00185000 | 2024-06-26 12:27PM EDT | 185.00 | 6.70 | 6.30 | 6.70 | -2.33 | -25.80% | 21 | 47 | 28.26% |
| UHS240719C00190000 | 2024-06-26 11:38AM EDT | 190.00 | 3.90 | 3.60 | 4.00 | -1.90 | -32.76% | 15 | 80 | 26.80% |
| UHS240719C00195000 | 2024-06-26 12:22PM EDT | 195.00 | 2.15 | 1.95 | 2.15 | -1.45 | -40.28% | 19 | 70 | 25.83% |
| UHS240719C00200000 | 2024-06-26 12:24PM EDT | 200.00 | 1.05 | 0.90 | 1.50 | -0.70 | -40.00% | 54 | 215 | 28.82% |
| UHS240719C00210000 | 2024-06-24 10:27AM EDT | 210.00 | 0.32 | 0.05 | 0.40 | -0.13 | -28.89% | 1 | 24 | 28.91% |
| UHS240719C00220000 | 2024-06-20 12:08PM EDT | 220.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 36.72% |
| UHS240719C00230000 | 2024-03-13 9:54AM EDT | 230.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 4 | 52.00% |
PutsforJuly 19, 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 | 0.20 | 0.00 | - | 1 | 15 | 166.80% |
| UHS240719P00070000 | 2024-03-12 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 172.46% |
| UHS240719P00085000 | 2023-10-11 3:16PM EDT | 85.00 | 2.05 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 194.38% |
| UHS240719P00090000 | 2024-05-29 3:24PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 141.70% |
| UHS240719P00095000 | 2024-06-11 10:09AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 132.23% |
| 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 | 130.18% |
| UHS240719P00110000 | 2024-04-24 11:49AM EDT | 110.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 117.09% |
| UHS240719P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 109.38% |
| UHS240719P00120000 | 2024-03-01 10:30AM EDT | 120.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 46 | 113.43% |
| UHS240719P00125000 | 2024-06-26 12:27PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | -0.90 | -94.74% | 10 | 3 | 70.90% |
| UHS240719P00130000 | 2024-06-26 12:27PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 165 | 6 | 71.78% |
| UHS240719P00135000 | 2024-04-19 11:00AM EDT | 135.00 | 2.15 | 0.10 | 1.45 | 0.00 | - | 5 | 15 | 80.42% |
| UHS240719P00140000 | 2024-05-31 11:48AM EDT | 140.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 63.28% |
| UHS240719P00145000 | 2024-05-01 2:35PM EDT | 145.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 65.82% |
| UHS240719P00150000 | 2024-05-23 2:31PM EDT | 150.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 64.33% |
| UHS240719P00155000 | 2024-06-14 1:37PM EDT | 155.00 | 0.25 | 0.05 | 0.75 | -0.14 | -35.90% | 2 | 29 | 51.42% |
| UHS240719P00160000 | 2024-05-09 11:11AM EDT | 160.00 | 1.85 | 0.20 | 1.70 | 0.00 | - | 2 | 4 | 56.06% |
| UHS240719P00165000 | 2024-06-20 3:13PM EDT | 165.00 | 0.43 | 0.25 | 1.75 | 0.00 | - | 5 | 27 | 48.67% |
| UHS240719P00170000 | 2024-06-25 11:59AM EDT | 170.00 | 1.05 | 0.40 | 0.60 | +0.55 | +110.00% | 1 | 91 | 29.18% |
| UHS240719P00175000 | 2024-06-26 11:04AM EDT | 175.00 | 0.95 | 0.85 | 1.05 | -0.13 | -12.04% | 1 | 82 | 26.93% |
| UHS240719P00180000 | 2024-06-26 12:16PM EDT | 180.00 | 1.70 | 1.65 | 1.85 | -0.19 | -10.05% | 26 | 38 | 24.81% |
| UHS240719P00185000 | 2024-06-26 1:08PM EDT | 185.00 | 3.20 | 3.10 | 3.40 | +0.97 | +43.50% | 1 | 160 | 23.74% |
| UHS240719P00190000 | 2024-06-26 10:50AM EDT | 190.00 | 5.70 | 5.40 | 5.80 | +1.80 | +46.15% | 2 | 30 | 22.85% |
| UHS240719P00195000 | 2024-06-17 1:23PM EDT | 195.00 | 8.25 | 8.60 | 9.70 | 0.00 | - | - | 5 | 25.87% |
| UHS240719P00200000 | 2024-01-09 11:15AM EDT | 200.00 | 46.00 | 35.70 | 40.50 | 0.00 | - | - | 2 | 159.77% |
© 2024 Yahoo. All rights reserved.