Universal Health Services, Inc. (UHS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS241115C00145000 | 2024-03-25 9:31AM EDT | 145.00 | 43.48 | 27.20 | 30.20 | 0.00 | - | 2 | 2 | 0.00% |
| UHS241115C00160000 | 2024-02-08 4:44PM EDT | 160.00 | 20.20 | 28.50 | 29.30 | 0.00 | - | - | 1 | 23.35% |
| UHS241115C00165000 | 2024-03-04 11:36AM EDT | 165.00 | 22.60 | 21.60 | 23.70 | 0.00 | - | 1 | 0 | 17.64% |
| UHS241115C00170000 | 2024-04-03 12:39PM EDT | 170.00 | 20.25 | 14.90 | 15.30 | 0.00 | - | 3 | 6 | 0.00% |
| UHS241115C00175000 | 2024-06-21 12:34PM EDT | 175.00 | 24.50 | 22.50 | 23.30 | 0.00 | - | 1 | 5 | 36.07% |
| UHS241115C00180000 | 2024-06-25 12:05PM EDT | 180.00 | 17.90 | 19.50 | 20.10 | +6.22 | +53.25% | 3 | 7 | 35.08% |
| UHS241115C00185000 | 2024-06-26 12:25PM EDT | 185.00 | 17.00 | 15.80 | 17.10 | -1.40 | -7.61% | 2 | 7 | 34.06% |
| UHS241115C00190000 | 2024-06-26 12:25PM EDT | 190.00 | 14.30 | 13.60 | 14.40 | -2.40 | -14.37% | 1 | 5 | 33.18% |
| UHS241115C00195000 | 2024-06-26 12:25PM EDT | 195.00 | 12.00 | 11.60 | 12.10 | -1.20 | -9.09% | 1 | 19 | 32.63% |
| UHS241115C00200000 | 2024-06-25 12:05PM EDT | 200.00 | 8.60 | 9.10 | 10.00 | -2.75 | -24.23% | 1 | 10 | 31.99% |
| UHS241115C00210000 | 2024-02-28 10:30AM EDT | 210.00 | 4.00 | 7.30 | 8.30 | 0.00 | - | - | 1 | 34.89% |
| UHS241115C00220000 | 2024-02-29 11:01AM EDT | 220.00 | 2.00 | 4.80 | 5.90 | 0.00 | - | - | 3 | 34.67% |
| UHS241115C00230000 | 2024-06-06 11:59AM EDT | 230.00 | 3.50 | 2.30 | 2.70 | 0.00 | - | 2 | 1 | 29.88% |
| UHS241115C00240000 | 2024-06-25 12:08PM EDT | 240.00 | 1.39 | 1.45 | 1.70 | -0.52 | -27.23% | 1 | 2 | 29.76% |
| UHS241115C00260000 | 2024-03-18 1:41PM EDT | 260.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.53% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS241115P00105000 | 2024-03-22 12:28PM EDT | 105.00 | 0.75 | 1.10 | 1.35 | 0.00 | - | 5 | 5 | 58.50% |
| UHS241115P00110000 | 2024-04-19 2:05PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| UHS241115P00135000 | 2024-05-30 9:31AM EDT | 135.00 | 1.45 | 0.80 | 1.10 | 0.00 | - | 1 | 1 | 35.63% |
| UHS241115P00140000 | 2024-05-30 9:31AM EDT | 140.00 | 1.85 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 33.77% |
| UHS241115P00145000 | 2024-05-09 1:45PM EDT | 145.00 | 2.85 | 1.50 | 1.70 | 0.00 | - | 1 | 4 | 32.81% |
| UHS241115P00150000 | 2024-05-02 11:28AM EDT | 150.00 | 5.30 | 1.60 | 2.20 | 0.00 | - | 1 | 11 | 31.85% |
| UHS241115P00155000 | 2024-05-03 11:56AM EDT | 155.00 | 6.21 | 2.05 | 2.85 | 0.00 | - | 2 | 3 | 31.02% |
| UHS241115P00160000 | 2024-03-18 3:07PM EDT | 160.00 | 7.40 | 12.00 | 12.80 | 0.00 | - | 1 | 7 | 54.91% |
| UHS241115P00165000 | 2024-06-26 11:43AM EDT | 165.00 | 4.20 | 4.10 | 4.40 | -6.50 | -60.75% | 7 | 1 | 28.66% |
| UHS241115P00170000 | 2024-04-10 3:18PM EDT | 170.00 | 12.89 | 7.80 | 8.80 | 0.00 | - | 2 | 4 | 36.09% |
| UHS241115P00175000 | 2024-06-26 11:41AM EDT | 175.00 | 6.80 | 6.70 | 7.10 | -8.42 | -55.32% | 2 | 9 | 27.36% |
| UHS241115P00180000 | 2024-05-10 11:55AM EDT | 180.00 | 12.40 | 8.80 | 9.20 | 0.00 | - | 5 | 9 | 27.51% |
| UHS241115P00185000 | 2024-03-05 4:23PM EDT | 185.00 | 18.50 | 19.50 | 20.40 | 0.00 | - | - | 7 | 46.69% |
| UHS241115P00190000 | 2024-03-06 1:38PM EDT | 190.00 | 20.70 | 21.70 | 22.80 | 0.00 | - | 2 | 2 | 45.85% |
© 2024 Yahoo. All rights reserved.