Canada markets closed

U.S. Physical Therapy, Inc. (USPH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.50-0.68 (-0.58%)
At close: 4:00PM EDT

117.50 +0.05 (0.04%)
After hours: 4:01PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USPH210521C001050002021-04-12 3:28PM EDT105.005.4010.1015.000.00--5091.80%
USPH210521C001100002021-04-22 1:00PM EDT110.0011.056.5010.000.00-2069.24%
USPH210521C001150002021-04-22 1:00PM EDT115.007.843.106.500.00-2964.04%
USPH210521C001200002021-04-27 2:29PM EDT120.004.000.754.000.00-31162.70%
USPH210521C001250002021-03-24 3:14PM EDT125.002.702.503.700.00--273.12%
USPH210521C001350002021-04-22 9:30AM EDT135.000.750.005.000.00--198.02%
USPH210521C001400002021-03-25 10:31AM EDT140.000.770.152.100.00--285.84%
USPH210521C001450002021-04-19 1:03PM EDT145.000.800.005.000.00-125125.12%
USPH210521C001500002021-03-25 10:29AM EDT150.000.500.002.250.00--0108.01%
USPH210521C001700002021-03-19 11:30AM EDT170.000.800.005.000.00-60178.96%
USPH210521C001750002021-05-03 11:34AM EDT175.000.250.000.050.00--26085.94%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USPH210521P000650002021-04-19 10:34AM EDT65.000.050.005.000.00--1288.67%
USPH210521P000750002021-04-26 3:56PM EDT75.000.050.005.000.00-11232.42%
USPH210521P000900002021-04-12 12:35PM EDT90.001.450.005.000.00-15158.84%
USPH210521P000950002021-04-28 12:35PM EDT95.000.330.000.60-0.47-58.75%2571,28975.20%
USPH210521P001000002021-04-30 12:39PM EDT100.000.430.050.75-1.32-75.43%2571,34964.26%
USPH210521P001050002021-05-05 11:49AM EDT105.002.450.000.800.00-113959.42%
USPH210521P001100002021-05-04 12:39PM EDT110.003.400.002.900.00-24952.98%
USPH210521P001150002021-04-05 10:48AM EDT115.0010.804.807.400.00--890.55%
USPH210521P001200002021-05-10 1:32PM EDT120.003.502.005.500.00-61150.24%