Universal Health Services, Inc. (UHS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 2023-10-13 11:14AM EDT | 125.00 | 15.70 | 17.40 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| 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 | 2024-02-29 1:43PM EDT | 145.00 | 24.30 | 39.50 | 41.50 | 0.00 | - | 2 | 5 | 0.00% |
| 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 | 30.00 | 32.20 | 0.00 | - | 4 | 9 | 46.12% |
| UHS240719C00165000 | 2024-04-29 9:46AM EDT | 165.00 | 11.10 | 17.30 | 18.00 | 0.00 | - | 6 | 61 | 0.00% |
| UHS240719C00170000 | 2024-05-01 2:40PM EDT | 170.00 | 10.20 | 21.30 | 23.00 | 0.00 | - | 10 | 69 | 38.78% |
| UHS240719C00175000 | 2024-05-31 9:51AM EDT | 175.00 | 14.44 | 17.00 | 18.00 | +9.26 | +178.76% | 2 | 23 | 32.52% |
| UHS240719C00180000 | 2024-05-30 3:59PM EDT | 180.00 | 10.84 | 13.10 | 14.60 | +0.04 | +0.37% | 2 | 139 | 32.76% |
| UHS240719C00185000 | 2024-05-31 3:29PM EDT | 185.00 | 8.80 | 9.80 | 10.30 | +1.42 | +19.24% | 1 | 20 | 27.98% |
| UHS240719C00190000 | 2024-05-31 2:38PM EDT | 190.00 | 5.98 | 6.90 | 7.40 | +0.30 | +5.28% | 2 | 120 | 27.03% |
| UHS240719C00195000 | 2024-05-17 3:50PM EDT | 195.00 | 1.75 | 4.60 | 5.10 | 0.00 | - | 3 | 13 | 26.36% |
| UHS240719C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 3.10 | 2.90 | 3.40 | +0.85 | +37.78% | 13 | 24 | 26.03% |
| UHS240719C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 1.20 | 1.00 | 1.40 | -1.20 | -50.00% | 3 | 3 | 25.97% |
| UHS240719C00230000 | 2024-03-13 9:54AM EDT | 230.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 4 | 34.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240719P00065000 | 2024-03-22 11:53AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 117.97% |
| UHS240719P00070000 | 2024-03-12 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 121.97% |
| UHS240719P00085000 | 2023-10-11 3:16PM EDT | 85.00 | 2.05 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 137.55% |
| UHS240719P00090000 | 2024-05-29 3:24PM EDT | 90.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 108.50% |
| UHS240719P00095000 | 2023-10-13 12:39PM EDT | 95.00 | 3.60 | 2.10 | 2.30 | 0.00 | - | 1 | 3 | 132.32% |
| UHS240719P00100000 | 2023-10-17 9:47AM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| UHS240719P00105000 | 2024-01-16 11:08AM EDT | 105.00 | 1.20 | 0.40 | 1.15 | 0.00 | - | 3 | 8 | 92.58% |
| UHS240719P00110000 | 2024-04-24 11:49AM EDT | 110.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 83.45% |
| UHS240719P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 78.08% |
| UHS240719P00120000 | 2024-03-01 10:30AM EDT | 120.00 | 0.85 | 0.00 | 2.35 | 0.00 | - | 1 | 46 | 81.01% |
| UHS240719P00125000 | 2024-03-04 2:29PM EDT | 125.00 | 0.95 | 0.15 | 0.95 | 0.00 | - | 3 | 3 | 64.26% |
| UHS240719P00130000 | 2024-03-06 3:15PM EDT | 130.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| UHS240719P00135000 | 2024-04-19 11:00AM EDT | 135.00 | 2.15 | 0.10 | 1.45 | 0.00 | - | 5 | 15 | 57.91% |
| UHS240719P00140000 | 2024-05-31 11:48AM EDT | 140.00 | 0.51 | 0.00 | 0.55 | -0.49 | -49.00% | 1 | 15 | 49.17% |
| UHS240719P00145000 | 2024-05-01 2:35PM EDT | 145.00 | 0.80 | 0.00 | 1.55 | 0.00 | - | 1 | 5 | 56.45% |
| UHS240719P00150000 | 2024-05-23 2:31PM EDT | 150.00 | 0.55 | 0.10 | 1.55 | 0.00 | - | 1 | 6 | 50.92% |
| UHS240719P00155000 | 2024-05-08 12:35PM EDT | 155.00 | 2.05 | 0.15 | 1.80 | 0.00 | - | 31 | 26 | 47.51% |
| UHS240719P00160000 | 2024-05-09 11:11AM EDT | 160.00 | 1.85 | 0.20 | 0.70 | 0.00 | - | 7 | 4 | 32.45% |
| UHS240719P00165000 | 2024-05-30 11:18AM EDT | 165.00 | 1.00 | 0.50 | 0.80 | 0.00 | - | 1 | 11 | 28.78% |
| UHS240719P00170000 | 2024-05-29 2:52PM EDT | 170.00 | 2.50 | 0.85 | 1.25 | 0.00 | - | 225 | 77 | 27.45% |
| UHS240719P00175000 | 2024-05-30 1:00PM EDT | 175.00 | 2.32 | 1.55 | 1.90 | 0.00 | - | 9 | 16 | 26.00% |
| UHS240719P00180000 | 2024-05-30 10:12AM EDT | 180.00 | 3.90 | 1.85 | 2.90 | -1.10 | -22.00% | 1 | 18 | 24.77% |
| UHS240719P00185000 | 2024-05-31 1:20PM EDT | 185.00 | 5.10 | 3.90 | 4.60 | -0.48 | -8.60% | 17 | 24 | 24.58% |
| UHS240719P00200000 | 2024-01-09 11:15AM EDT | 200.00 | 46.00 | 35.70 | 40.50 | 0.00 | - | - | 2 | 115.85% |
© 2024 Yahoo. All rights reserved.