Universal Health Services, Inc. (UHS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
CallsforOctober 18, 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 | 52.90 | 56.80 | 0.00 | - | - | 1 | 57.92% |
| 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 | 47.39% |
| UHS241018C00170000 | 2024-06-04 10:00AM EDT | 170.00 | 23.70 | 24.30 | 25.30 | 0.00 | - | 1 | 1 | 36.77% |
| UHS241018C00175000 | 2024-04-30 10:37AM EDT | 175.00 | 11.63 | 17.30 | 20.70 | 0.00 | - | 10 | 11 | 32.83% |
| UHS241018C00180000 | 2024-04-19 1:00PM EDT | 180.00 | 5.40 | 10.30 | 12.80 | 0.00 | - | 1 | 1 | 20.70% |
| UHS241018C00185000 | 2024-06-05 2:07PM EDT | 185.00 | 16.75 | 14.80 | 15.20 | 0.00 | - | 3 | 13 | 32.58% |
| UHS241018C00190000 | 2024-06-05 11:38AM EDT | 190.00 | 13.50 | 12.10 | 12.50 | 0.00 | - | 4 | 1 | 31.61% |
| UHS241018C00195000 | 2024-06-03 3:41PM EDT | 195.00 | 9.80 | 9.90 | 10.30 | 0.00 | - | 3 | 12 | 31.16% |
| UHS241018C00200000 | 2024-06-06 12:39PM EDT | 200.00 | 9.60 | 8.00 | 9.40 | 0.00 | - | 1 | 2 | 33.13% |
| UHS241018C00210000 | 2024-06-06 3:13PM EDT | 210.00 | 6.10 | 4.20 | 5.30 | 0.00 | - | - | 9 | 29.85% |
| UHS241018C00220000 | 2024-06-06 3:13PM EDT | 220.00 | 3.80 | 2.90 | 3.20 | 0.00 | - | - | 8 | 29.17% |
| UHS241018C00230000 | 2024-06-12 9:46AM EDT | 230.00 | 1.70 | 1.65 | 1.90 | 0.00 | - | - | 0 | 28.86% |
PutsforOctober 18, 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 | 53.66% |
| UHS241018P00115000 | 2024-04-22 10:40AM EDT | 115.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| 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 | 51.43% |
| UHS241018P00140000 | 2024-05-07 11:13AM EDT | 140.00 | 2.00 | 0.35 | 2.10 | 0.00 | - | 10 | 17 | 40.41% |
| UHS241018P00145000 | 2024-05-08 3:07PM EDT | 145.00 | 2.85 | 0.95 | 1.20 | 0.00 | - | - | 7 | 31.47% |
| UHS241018P00150000 | 2024-04-30 3:47PM EDT | 150.00 | 3.90 | 1.40 | 1.80 | 0.00 | - | 2 | 41 | 31.50% |
| UHS241018P00155000 | 2024-04-30 10:38AM EDT | 155.00 | 5.27 | 2.20 | 2.55 | 0.00 | - | - | 10 | 31.32% |
| UHS241018P00160000 | 2024-04-29 10:27AM EDT | 160.00 | 7.20 | 3.60 | 4.10 | 0.00 | - | 8 | 10 | 33.18% |
| UHS241018P00165000 | 2024-06-12 10:39AM EDT | 165.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 3 | 11 | 27.78% |
| UHS241018P00170000 | 2024-06-05 11:33AM EDT | 170.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 3 | 12 | 26.94% |
| UHS241018P00175000 | 2024-06-05 12:56PM EDT | 175.00 | 5.60 | 5.90 | 6.20 | 0.00 | - | 5 | 0 | 26.23% |
| UHS241018P00180000 | 2024-06-14 10:16AM EDT | 180.00 | 9.01 | 7.60 | 8.00 | +1.01 | +12.63% | 1 | 8 | 25.76% |
| UHS241018P00185000 | 2024-06-03 12:00PM EDT | 185.00 | 10.30 | 9.60 | 10.00 | 0.00 | - | 9 | 36 | 24.98% |
| UHS241018P00190000 | 2024-06-06 12:31PM EDT | 190.00 | 10.80 | 11.80 | 12.40 | 0.00 | - | 11 | 16 | 24.32% |
| UHS241018P00195000 | 2024-06-11 12:46PM EDT | 195.00 | 14.10 | 14.60 | 15.20 | 0.00 | - | 1 | 16 | 23.75% |
| UHS241018P00200000 | 2024-06-06 12:12PM EDT | 200.00 | 16.60 | 17.70 | 18.30 | 0.00 | - | 3 | 4 | 23.03% |
© 2024 Yahoo. All rights reserved.