NYSE - Delayed Quote • USD
Universal Health Services, Inc. (UHS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517C00145000 | 4/26/2024 2:28 PM | 145 | 17.65 | 20.00 | 22.60 | -6.55 | -27.07% | 6 | 7 | 55.47% |
| UHS240517C00150000 | 4/19/2024 3:47 PM | 150 | 10.50 | 15.00 | 17.80 | 0.00 | 0.00% | 1 | 1 | 47.77% |
| UHS240517C00155000 | 4/24/2024 2:43 PM | 155 | 11.90 | 10.80 | 13.40 | 0.00 | 0.00% | 1 | 74 | 42.77% |
| UHS240517C00160000 | 4/25/2024 7:14 PM | 160 | 4.80 | 7.90 | 8.50 | -2.00 | -29.41% | 2 | 96 | 32.08% |
| UHS240517C00165000 | 4/26/2024 4:47 PM | 165 | 3.40 | 4.70 | 5.00 | -1.00 | -22.73% | 20 | 255 | 28.78% |
| UHS240517C00170000 | 4/26/2024 7:32 PM | 170 | 3.02 | 2.45 | 2.65 | 0.57 | 23.27% | 9 | 310 | 27.65% |
| UHS240517C00175000 | 4/26/2024 7:32 PM | 175 | 1.42 | 1.10 | 1.30 | 0.26 | 22.41% | 2 | 306 | 27.63% |
| UHS240517C00180000 | 4/26/2024 7:28 PM | 180 | 0.65 | 0.45 | 0.60 | 0.05 | 8.33% | 1 | 61 | 28.03% |
| UHS240517C00185000 | 4/26/2024 6:18 PM | 185 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 6 | 185 | 29.40% |
| UHS240517C00190000 | 4/25/2024 1:30 PM | 190 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 42.99% |
| UHS240517C00195000 | 4/25/2024 1:40 PM | 195 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 11 | 41.31% |
| UHS240517C00200000 | 3/28/2024 3:52 PM | 200 | 2.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 102 | 54.52% |
| UHS240517C00210000 | 3/21/2024 2:57 PM | 210 | 0.82 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 56.49% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240517P00135000 | 4/24/2024 4:31 PM | 135 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 53.27% |
| UHS240517P00140000 | 4/25/2024 5:58 PM | 140 | 0.18 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 4 | 53.37% |
| UHS240517P00145000 | 4/25/2024 1:58 PM | 145 | 0.32 | 0.15 | 0.35 | 0.00 | 0.00% | 11 | 18 | 37.26% |
| UHS240517P00150000 | 4/24/2024 7:50 PM | 150 | 0.96 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 106 | 30.66% |
| UHS240517P00155000 | 4/26/2024 4:26 PM | 155 | 1.20 | 0.65 | 1.10 | 0.07 | 6.19% | 8 | 28 | 31.35% |
| UHS240517P00160000 | 4/24/2024 4:34 PM | 160 | 3.50 | 1.55 | 1.75 | 0.00 | 0.00% | 35 | 149 | 26.83% |
| UHS240517P00165000 | 4/26/2024 7:27 PM | 165 | 2.90 | 3.20 | 3.50 | -1.30 | -30.95% | 2 | 102 | 25.93% |
| UHS240517P00170000 | 4/25/2024 4:11 PM | 170 | 6.50 | 5.90 | 6.30 | 0.00 | 0.00% | 13 | 62 | 25.67% |
| UHS240517P00175000 | 4/25/2024 2:57 PM | 175 | 12.60 | 8.10 | 10.30 | 0.00 | 0.00% | 1 | 47 | 28.15% |
| UHS240517P00180000 | 4/25/2024 1:32 PM | 180 | 8.80 | 13.50 | 16.30 | 0.00 | 0.00% | 1 | 160 | 45.30% |
| UHS240517P00185000 | 4/18/2024 2:55 PM | 185 | 31.48 | 17.00 | 20.30 | 0.00 | 0.00% | 1 | 1 | 43.92% |
| UHS240517P00190000 | 4/11/2024 6:35 PM | 190 | 21.08 | 21.70 | 25.50 | 0.00 | 0.00% | 3 | 0 | 53.08% |
Related Tickers
THC Tenet Healthcare Corporation
96.13
-1.42%
HCA HCA Healthcare, Inc.
306.69
-2.37%
EHC Encompass Health Corporation
82.47
-0.31%
CHE Chemed Corporation
560.42
-2.25%
CYH Community Health Systems, Inc.
3.3900
+4.31%
OPCH Option Care Health, Inc.
29.61
+1.09%
ACHC Acadia Healthcare Company, Inc.
73.59
+0.29%
DVA DaVita Inc.
133.51
+0.56%
ENSG The Ensign Group, Inc.
117.25
-0.03%
HCSG Healthcare Services Group, Inc.
10.85
-1.36%