NYSE - Nasdaq Real Time Price • USD
Universal Health Services, Inc. (UHS)
As of 2:22 PM EDT. Market Open.
| 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 | 21.40 | 22.30 | 0.00 | 0.00% | - | 1 | 52.33% |
| UHS240517C00150000 | 4/19/2024 3:47 PM | 150 | 10.50 | 16.70 | 17.70 | 0.00 | 0.00% | 1 | 1 | 46.58% |
| UHS240517C00155000 | 4/22/2024 2:48 PM | 155 | 9.40 | 12.80 | 13.50 | 0.00 | 0.00% | 13 | 74 | 42.63% |
| UHS240517C00160000 | 4/23/2024 2:02 PM | 160 | 9.10 | 9.10 | 9.60 | 2.30 | 33.82% | 1 | 61 | 38.56% |
| UHS240517C00165000 | 4/23/2024 5:00 PM | 165 | 5.80 | 6.20 | 6.50 | 1.50 | 34.88% | 3 | 274 | 36.52% |
| UHS240517C00170000 | 4/23/2024 5:31 PM | 170 | 4.00 | 3.80 | 4.20 | 1.50 | 60.00% | 2 | 98 | 35.61% |
| UHS240517C00175000 | 4/23/2024 4:59 PM | 175 | 2.17 | 2.20 | 2.45 | 1.34 | 161.45% | 8 | 115 | 34.25% |
| UHS240517C00180000 | 4/22/2024 5:31 PM | 180 | 0.70 | 1.20 | 1.45 | 0.00 | 0.00% | 4 | 54 | 34.40% |
| UHS240517C00185000 | 4/19/2024 3:42 PM | 185 | 0.20 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 87 | 33.72% |
| UHS240517C00190000 | 4/1/2024 6:10 PM | 190 | 1.95 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 5 | 33.94% |
| UHS240517C00195000 | 4/15/2024 5:43 PM | 195 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 9 | 44.61% |
| UHS240517C00200000 | 3/28/2024 3:52 PM | 200 | 2.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 102 | 49.59% |
| UHS240517C00210000 | 3/21/2024 2:57 PM | 210 | 0.82 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 51.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517P00135000 | 4/18/2024 2:42 PM | 135 | 1.05 | 0.15 | 0.80 | 0.00 | 0.00% | - | 4 | 55.54% |
| UHS240517P00140000 | 4/18/2024 4:59 PM | 140 | 1.70 | 0.35 | 0.55 | 0.00 | 0.00% | - | 3 | 43.51% |
| UHS240517P00145000 | 4/18/2024 1:59 PM | 145 | 0.80 | 0.55 | 0.70 | -1.56 | -66.10% | 1 | 3 | 38.50% |
| UHS240517P00150000 | 4/23/2024 5:26 PM | 150 | 1.20 | 1.00 | 1.20 | -0.60 | -33.33% | 4 | 102 | 36.52% |
| UHS240517P00155000 | 4/22/2024 3:25 PM | 155 | 2.15 | 1.80 | 2.05 | -1.11 | -34.05% | 5 | 14 | 34.90% |
| UHS240517P00160000 | 4/22/2024 7:13 PM | 160 | 3.54 | 3.10 | 3.40 | -1.36 | -27.76% | 1 | 123 | 33.56% |
| UHS240517P00165000 | 4/22/2024 7:17 PM | 165 | 7.50 | 5.00 | 5.50 | 0.00 | 0.00% | 50 | 85 | 33.05% |
| UHS240517P00170000 | 4/15/2024 7:19 PM | 170 | 8.30 | 7.70 | 8.10 | 0.00 | 0.00% | 37 | 68 | 31.41% |
| UHS240517P00175000 | 4/23/2024 3:01 PM | 175 | 12.50 | 11.00 | 11.80 | -9.13 | -42.21% | 1 | 48 | 32.52% |
| UHS240517P00180000 | 4/1/2024 1:58 PM | 180 | 10.00 | 15.10 | 16.00 | 0.00 | 0.00% | 160 | 160 | 33.99% |
| UHS240517P00185000 | 4/18/2024 2:55 PM | 185 | 31.48 | 19.20 | 20.20 | 0.00 | 0.00% | 1 | 1 | 31.81% |
| UHS240517P00190000 | 4/11/2024 6:35 PM | 190 | 21.08 | 22.50 | 26.50 | 0.00 | 0.00% | 3 | 0 | 51.69% |
Related Tickers
THC Tenet Healthcare Corporation
98.23
+3.56%
HCA HCA Healthcare, Inc.
318.48
+2.63%
CYH Community Health Systems, Inc.
2.9450
+3.70%
ACHC Acadia Healthcare Company, Inc.
70.84
+0.83%
DVA DaVita Inc.
134.46
+1.46%
CHE Chemed Corporation
615.92
+1.90%
SGRY Surgery Partners, Inc.
25.19
+4.78%
FMS Fresenius Medical Care AG
21.34
+3.84%
BKD Brookdale Senior Living Inc.
6.90
+4.47%
LFST LifeStance Health Group, Inc.
6.09
+3.66%