Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UHS240419C00085000 | 2023-10-24 10:16AM EDT | 85.00 | 42.00 | 53.20 | 57.80 | 0.00 | - | - | 1 | 0.00% |
UHS240419C00100000 | 2024-02-08 12:05PM EDT | 100.00 | 62.00 | 74.70 | 77.90 | 0.00 | - | 5 | 0 | 0.00% |
UHS240419C00115000 | 2023-11-09 11:45AM EDT | 115.00 | 21.70 | 25.30 | 27.30 | 0.00 | - | - | 1 | 0.00% |
UHS240419C00120000 | 2023-11-09 11:51AM EDT | 120.00 | 17.80 | 21.90 | 23.50 | 0.00 | - | - | 8 | 0.00% |
UHS240419C00125000 | 2024-01-04 4:53PM EDT | 125.00 | 30.37 | 38.80 | 42.50 | 0.00 | - | 1 | 12 | 0.00% |
UHS240419C00130000 | 2023-10-30 11:33AM EDT | 130.00 | 8.60 | 13.20 | 14.10 | 0.00 | - | 1 | 3 | 0.00% |
UHS240419C00135000 | 2023-11-29 12:51PM EDT | 135.00 | 11.20 | 21.00 | 22.10 | 0.00 | - | 20 | 21 | 0.00% |
UHS240419C00140000 | 2023-12-11 12:24PM EDT | 140.00 | 10.40 | 19.90 | 21.70 | 0.00 | - | 4 | 10 | 0.00% |
UHS240419C00145000 | 2024-02-28 12:46PM EDT | 145.00 | 21.00 | 36.20 | 39.40 | 0.00 | - | 2 | 10 | 74.80% |
UHS240419C00150000 | 2024-01-24 2:50PM EDT | 150.00 | 10.80 | 16.60 | 18.10 | 0.00 | - | 3 | 11 | 0.00% |
UHS240419C00155000 | 2024-01-26 12:11PM EDT | 155.00 | 10.80 | 11.80 | 14.10 | 0.00 | - | 5 | 20 | 0.00% |
UHS240419C00160000 | 2024-03-04 1:09PM EDT | 160.00 | 15.40 | 21.50 | 24.70 | 0.00 | - | 1 | 14 | 53.06% |
UHS240419C00165000 | 2024-03-18 10:44AM EDT | 165.00 | 12.20 | 17.60 | 18.90 | 0.00 | - | 2 | 49 | 36.94% |
UHS240419C00170000 | 2024-03-18 3:45PM EDT | 170.00 | 10.20 | 13.40 | 14.10 | 0.00 | - | 3 | 54 | 30.98% |
UHS240419C00175000 | 2024-03-28 10:40AM EDT | 175.00 | 9.41 | 9.10 | 9.70 | +1.21 | +14.76% | 1 | 116 | 26.94% |
UHS240419C00180000 | 2024-03-28 10:40AM EDT | 180.00 | 5.71 | 5.50 | 5.90 | +0.91 | +18.96% | 2 | 29 | 23.98% |
UHS240419C00185000 | 2024-03-26 10:54AM EDT | 185.00 | 1.95 | 2.80 | 3.10 | 0.00 | - | 2 | 34 | 22.29% |
UHS240419C00190000 | 2024-03-28 11:11AM EDT | 190.00 | 1.10 | 1.10 | 1.40 | +0.35 | +46.67% | 1 | 74 | 21.50% |
UHS240419C00195000 | 2024-03-26 1:18PM EDT | 195.00 | 0.25 | 0.35 | 0.55 | 0.00 | - | 1 | 10 | 21.22% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
UHS240419P00090000 | 2023-10-26 11:52AM EDT | 90.00 | 1.90 | 0.30 | 1.00 | 0.00 | - | - | 0 | 154.35% |
UHS240419P00095000 | 2023-10-25 2:49PM EDT | 95.00 | 2.75 | 0.50 | 1.45 | 0.00 | - | 1 | 0 | 155.32% |
UHS240419P00100000 | 2024-01-12 2:36PM EDT | 100.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 123.14% |
UHS240419P00105000 | 2024-03-06 2:59PM EDT | 105.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 104 | 122.56% |
UHS240419P00110000 | 2024-01-22 2:38PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 104.69% |
UHS240419P00115000 | 2024-01-19 12:31PM EDT | 115.00 | 0.70 | 0.15 | 1.70 | 0.00 | - | 1 | 6 | 114.31% |
UHS240419P00120000 | 2023-12-11 12:19PM EDT | 120.00 | 2.15 | 0.65 | 1.20 | 0.00 | - | 4 | 14 | 105.42% |
UHS240419P00125000 | 2023-12-13 1:16PM EDT | 125.00 | 2.15 | 0.90 | 1.30 | 0.00 | - | 7 | 22 | 100.64% |
UHS240419P00130000 | 2024-03-26 1:18PM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 74.07% |
UHS240419P00135000 | 2024-02-01 4:46PM EDT | 135.00 | 1.15 | 0.10 | 1.30 | 0.00 | - | 3 | 13 | 75.73% |
UHS240419P00140000 | 2024-02-29 4:24PM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 60.16% |
UHS240419P00145000 | 2024-03-12 9:33AM EDT | 145.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 50 | 54.15% |
UHS240419P00150000 | 2024-03-25 11:05AM EDT | 150.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 68 | 53.64% |
UHS240419P00155000 | 2024-03-25 11:05AM EDT | 155.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 37.40% |
UHS240419P00160000 | 2024-03-25 11:31AM EDT | 160.00 | 0.45 | 0.10 | 1.50 | 0.00 | - | 1 | 28 | 49.10% |
UHS240419P00165000 | 2024-03-21 9:32AM EDT | 165.00 | 0.72 | 0.25 | 0.40 | 0.00 | - | 1 | 25 | 28.13% |
UHS240419P00170000 | 2024-03-27 12:17PM EDT | 170.00 | 1.13 | 0.50 | 0.65 | 0.00 | - | 60 | 184 | 24.71% |
UHS240419P00175000 | 2024-03-26 10:07AM EDT | 175.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 1 | 71 | 22.69% |
UHS240419P00180000 | 2024-03-20 10:22AM EDT | 180.00 | 4.40 | 2.40 | 2.65 | 0.00 | - | 1 | 4 | 21.44% |
UHS240419P00185000 | 2024-03-20 11:10AM EDT | 185.00 | 7.57 | 4.60 | 4.90 | 0.00 | - | 3 | 5 | 20.09% |
UHS240419P00190000 | 2024-03-20 11:10AM EDT | 190.00 | 11.29 | 7.10 | 8.70 | 0.00 | - | - | 3 | 22.23% |