NYSE - Delayed Quote • USD
Universal Health Services, Inc. (UHS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517C00145000 | 4/1/2024 6:04 PM | 145 | 30.73 | 14.50 | 15.90 | 0.00 | 0.00% | - | 1 | 49.13% |
| UHS240517C00155000 | 4/19/2024 6:43 PM | 155 | 7.40 | 7.60 | 8.60 | 1.50 | 25.42% | 9 | 76 | 42.30% |
| UHS240517C00160000 | 4/19/2024 6:49 PM | 160 | 5.10 | 5.00 | 5.40 | 1.00 | 24.39% | 25 | 9 | 37.57% |
| UHS240517C00165000 | 4/19/2024 7:23 PM | 165 | 3.10 | 3.10 | 3.40 | 0.75 | 31.91% | 251 | 97 | 36.40% |
| UHS240517C00170000 | 4/19/2024 7:20 PM | 170 | 1.80 | 1.70 | 2.00 | 0.51 | 39.53% | 41 | 75 | 35.45% |
| UHS240517C00175000 | 4/19/2024 4:15 PM | 175 | 0.83 | 0.85 | 1.40 | -1.22 | -59.51% | 1 | 114 | 37.57% |
| UHS240517C00180000 | 4/16/2024 6:08 PM | 180 | 0.45 | 0.45 | 0.65 | -0.75 | -62.50% | 1 | 54 | 35.33% |
| UHS240517C00185000 | 4/17/2024 5:03 PM | 185 | 0.20 | 0.10 | 0.85 | -0.15 | -42.86% | 1 | 87 | 43.34% |
| UHS240517C00190000 | 4/1/2024 6:10 PM | 190 | 1.95 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 47.00% |
| UHS240517C00195000 | 4/15/2024 5:43 PM | 195 | 0.26 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 9 | 46.41% |
| UHS240517C00200000 | 3/28/2024 3:52 PM | 200 | 2.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 102 | 56.30% |
| UHS240517C00210000 | 3/21/2024 2:57 PM | 210 | 0.82 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 56.74% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517P00145000 | 4/18/2024 1:59 PM | 145 | 2.36 | 1.30 | 2.05 | 0.00 | 0.00% | 1 | 3 | 38.70% |
| UHS240517P00150000 | 4/19/2024 5:34 PM | 150 | 3.30 | 2.75 | 3.30 | -0.90 | -21.43% | 1 | 100 | 37.40% |
| UHS240517P00155000 | 4/19/2024 6:13 PM | 155 | 5.10 | 4.50 | 5.20 | -0.85 | -14.29% | 33 | 24 | 36.85% |
| UHS240517P00160000 | 4/19/2024 5:34 PM | 160 | 7.40 | 7.00 | 7.70 | -1.85 | -20.00% | 9 | 103 | 36.26% |
| UHS240517P00165000 | 4/17/2024 5:23 PM | 165 | 8.20 | 10.00 | 11.00 | 0.00 | 0.00% | 2 | 62 | 36.84% |
| UHS240517P00170000 | 4/15/2024 7:19 PM | 170 | 8.30 | 13.00 | 14.80 | 0.00 | 0.00% | 37 | 68 | 37.45% |
| UHS240517P00175000 | 4/18/2024 2:55 PM | 175 | 21.63 | 16.40 | 19.30 | 0.00 | 0.00% | 4 | 48 | 40.83% |
| UHS240517P00180000 | 4/1/2024 1:58 PM | 180 | 10.00 | 21.20 | 24.40 | 0.00 | 0.00% | 160 | 160 | 48.27% |
| UHS240517P00185000 | 4/18/2024 2:55 PM | 185 | 31.48 | 25.50 | 30.00 | 0.00 | 0.00% | 1 | 1 | 59.77% |
| UHS240517P00190000 | 4/11/2024 6:35 PM | 190 | 21.08 | 31.10 | 34.60 | 0.00 | 0.00% | 3 | 0 | 62.11% |
Related Tickers
THC Tenet Healthcare Corporation
93.19
+2.32%
HCA HCA Healthcare, Inc.
305.11
+2.73%
CYH Community Health Systems, Inc.
2.8600
+2.88%
ACHC Acadia Healthcare Company, Inc.
70.16
-0.17%
DVA DaVita Inc.
127.82
+1.36%
LFST LifeStance Health Group, Inc.
5.71
0.00%
EHC Encompass Health Corporation
79.22
+0.76%
SEM Select Medical Holdings Corporation
27.06
+2.38%
ENSG The Ensign Group, Inc.
118.26
+1.53%
HCSG Healthcare Services Group, Inc.
11.94
+2.05%