UK markets open in 3 hours 34 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,021.07 +79.29 (+0.44%) CRUDE OIL
78.17 -0.28 (-0.36%) GOLD FUTURES
2,337.50 -11.60 (-0.49%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,283.75 +162.46 (+0.31%)
Universal Health Services, Inc. (UHS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 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 | 53.90 | 57.70 | 0.00 | - | - | 1 | 58.90% |
| 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 | 46.04% |
| UHS241018C00170000 | 2024-06-14 2:57PM EDT | 170.00 | 25.50 | 25.10 | 26.60 | +1.80 | +7.59% | 2 | 1 | 38.87% |
| UHS241018C00175000 | 2024-06-14 1:21PM EDT | 175.00 | 21.50 | 17.30 | 20.70 | +9.87 | +84.87% | 10 | 11 | 31.57% |
| UHS241018C00180000 | 2024-04-19 1:00PM EDT | 180.00 | 5.40 | 10.30 | 12.80 | 0.00 | - | 1 | 1 | 19.39% |
| UHS241018C00185000 | 2024-06-14 2:20PM EDT | 185.00 | 15.33 | 14.10 | 16.80 | -1.42 | -8.48% | 4 | 13 | 35.43% |
| UHS241018C00190000 | 2024-06-05 11:38AM EDT | 190.00 | 13.50 | 12.50 | 13.00 | 0.00 | - | 4 | 1 | 32.02% |
| UHS241018C00195000 | 2024-06-14 2:20PM EDT | 195.00 | 10.33 | 10.20 | 10.70 | +0.53 | +5.41% | 4 | 12 | 31.46% |
| UHS241018C00200000 | 2024-06-06 12:39PM EDT | 200.00 | 9.60 | 8.10 | 8.60 | 0.00 | - | 1 | 2 | 30.73% |
| UHS241018C00210000 | 2024-06-06 3:13PM EDT | 210.00 | 6.10 | 5.10 | 5.50 | 0.00 | - | - | 9 | 30.00% |
| UHS241018C00220000 | 2024-06-06 3:13PM EDT | 220.00 | 3.80 | 3.00 | 3.50 | 0.00 | - | - | 8 | 29.87% |
| UHS241018C00230000 | 2024-06-12 9:46AM EDT | 230.00 | 1.70 | 1.70 | 2.85 | 0.00 | - | - | 0 | 32.44% |
Putsfor18 October 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 | 54.71% |
| 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 | 52.53% |
| UHS241018P00140000 | 2024-05-07 11:13AM EDT | 140.00 | 2.00 | 0.35 | 2.10 | 0.00 | - | 10 | 17 | 41.38% |
| UHS241018P00145000 | 2024-05-08 3:07PM EDT | 145.00 | 2.85 | 0.95 | 1.20 | 0.00 | - | - | 7 | 32.31% |
| UHS241018P00150000 | 2024-04-30 3:47PM EDT | 150.00 | 3.90 | 1.40 | 1.80 | 0.00 | - | 2 | 41 | 32.39% |
| UHS241018P00155000 | 2024-04-30 10:38AM EDT | 155.00 | 5.27 | 2.20 | 2.55 | 0.00 | - | - | 10 | 32.25% |
| UHS241018P00160000 | 2024-04-29 10:27AM EDT | 160.00 | 7.20 | 3.60 | 4.10 | 0.00 | - | 8 | 10 | 34.19% |
| UHS241018P00165000 | 2024-06-12 10:39AM EDT | 165.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 3 | 11 | 28.41% |
| UHS241018P00170000 | 2024-06-05 11:33AM EDT | 170.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 3 | 12 | 27.66% |
| UHS241018P00175000 | 2024-06-05 12:56PM EDT | 175.00 | 5.60 | 4.60 | 6.00 | 0.00 | - | 5 | 0 | 26.78% |
| UHS241018P00180000 | 2024-06-14 10:16AM EDT | 180.00 | 9.01 | 6.40 | 7.70 | +1.01 | +12.63% | 1 | 8 | 26.20% |
| UHS241018P00185000 | 2024-06-03 12:00PM EDT | 185.00 | 10.30 | 9.10 | 9.70 | 0.00 | - | 9 | 36 | 25.56% |
| UHS241018P00190000 | 2024-06-06 12:31PM EDT | 190.00 | 10.80 | 11.50 | 12.00 | 0.00 | - | 11 | 16 | 24.82% |
| UHS241018P00195000 | 2024-06-11 12:46PM EDT | 195.00 | 14.10 | 13.90 | 14.70 | 0.00 | - | 1 | 16 | 24.18% |
| UHS241018P00200000 | 2024-06-06 12:12PM EDT | 200.00 | 16.60 | 16.00 | 17.80 | 0.00 | - | 3 | 4 | 23.63% |
© 2024 Yahoo. All rights reserved.