U.S. Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.22-1.16 (-1.08%)
At close: 4:00PM EST

106.23 +0.01 (0.01%)
After hours: 5:28PM EST

In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USPH201218C000700002020-07-21 1:01PM EST70.0018.0517.5022.100.00--00.00%
USPH201218C000800002020-11-09 1:36PM EST80.0031.000.000.000.00-100.00%
USPH201218C000850002020-09-01 11:29AM EST85.0011.477.0012.000.00--10.00%
USPH201218C000950002020-11-06 3:12PM EST95.004.200.000.000.00-700.00%
USPH201218C001000002020-10-26 9:50AM EST100.001.050.000.000.00-100.00%
USPH201218C001050002020-11-10 1:09PM EST105.004.500.000.000.00-100.00%
USPH201218C001100002020-10-16 10:32AM EST110.001.100.000.000.00-803.13%
USPH201218C001150002020-10-23 12:44PM EST115.000.400.000.000.00-13306.25%
USPH201218C001200002020-10-23 11:04AM EST120.000.400.000.000.00-172012.50%
USPH201218C001250002020-10-23 1:03PM EST125.000.200.000.000.00-1012.50%
USPH201218C001300002020-09-16 2:54PM EST130.000.950.002.250.00-321076.17%
USPH201218C001350002020-09-14 10:59AM EST135.000.550.005.000.00-22109.81%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USPH201218P000400002020-07-23 8:43AM EST40.001.000.001.600.00-43268.56%
USPH201218P000450002020-09-23 11:38AM EST45.000.700.004.900.00-404314.70%
USPH201218P000500002020-11-02 12:21PM EST50.000.550.000.000.00-2050.00%
USPH201218P000550002020-11-02 3:39PM EST55.000.650.000.000.00-13050.00%
USPH201218P000600002020-09-15 10:29AM EST60.001.150.153.300.00-25202.93%
USPH201218P000650002020-11-06 12:49PM EST65.000.650.000.000.00-315050.00%
USPH201218P000700002020-11-09 11:55AM EST70.000.700.000.000.00-146050.00%
USPH201218P000750002020-11-09 2:01PM EST75.000.600.000.000.00-49025.00%
USPH201218P000800002020-11-09 1:11PM EST80.000.850.000.000.00-6025.00%
USPH201218P000900002020-11-06 3:12PM EST90.005.200.000.000.00-7012.50%