USPH - U.S. Physical Therapy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USPH191220C001150002019-11-25 12:11PM EST115.003.052.403.100.00-1130.47%
USPH191220C001200002019-12-02 9:35AM EST120.001.450.400.750.00-11026.49%
USPH191220C001250002019-12-06 2:07PM EST125.000.200.050.200.00-6625029.88%
USPH191220C001300002019-11-07 12:02PM EST130.004.020.002.600.00-2870.07%
USPH191220C001350002019-11-07 12:02PM EST135.002.200.005.000.00-22107.08%
USPH191220C001400002019-11-07 1:47PM EST140.001.000.005.000.00-34121.70%
USPH191220C001450002019-11-07 9:47AM EST145.002.210.000.050.00-2353.52%
USPH191220C001500002019-11-07 10:24AM EST150.000.330.005.000.00--3147.80%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USPH191220P001000002019-11-08 12:03PM EST100.001.500.005.000.00-380220115.58%
USPH191220P001050002019-11-25 1:31PM EST105.000.600.000.250.00-4742.68%
USPH191220P001100002019-12-03 3:39PM EST110.001.500.200.450.00-2313732.32%
USPH191220P001150002019-12-03 3:39PM EST115.003.801.101.600.00-133129.25%
USPH191220P001200002019-11-14 11:18AM EST120.006.452.255.000.00-1136.57%
USPH191220P001250002019-11-13 10:37AM EST125.0012.716.1011.000.00-1171.66%
USPH191220P001300002019-11-01 12:18PM EST130.001.5010.5015.500.00-1081.20%
USPH191220P001350002019-11-14 11:18AM EST135.0019.6316.1021.000.00-10105.52%
USPH191220P001450002019-11-07 10:43AM EST145.0019.5025.5030.500.00-10123.49%
USPH191220P001500002019-10-21 12:31PM EST150.0012.0033.5038.500.00--10146.00%