Advertisement
U.S. markets close in 2 hours 21 minutes

Universal Health Services, Inc. (UHS)

NYSE - Nasdaq Real Time Price. Currency in USD
182.80+0.95 (+0.53%)
As of 01:38PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UHS240419C000850002023-10-24 10:16AM EDT85.0042.0053.2057.800.00--10.00%
UHS240419C001000002024-02-08 12:05PM EDT100.0062.0074.7077.900.00-500.00%
UHS240419C001150002023-11-09 11:45AM EDT115.0021.7025.3027.300.00--10.00%
UHS240419C001200002023-11-09 11:51AM EDT120.0017.8021.9023.500.00--80.00%
UHS240419C001250002024-01-04 4:53PM EDT125.0030.3738.8042.500.00-1120.00%
UHS240419C001300002023-10-30 11:33AM EDT130.008.6013.2014.100.00-130.00%
UHS240419C001350002023-11-29 12:51PM EDT135.0011.2021.0022.100.00-20210.00%
UHS240419C001400002023-12-11 12:24PM EDT140.0010.4019.9021.700.00-4100.00%
UHS240419C001450002024-02-28 12:46PM EDT145.0021.0036.2039.400.00-21074.80%
UHS240419C001500002024-01-24 2:50PM EDT150.0010.8016.6018.100.00-3110.00%
UHS240419C001550002024-01-26 12:11PM EDT155.0010.8011.8014.100.00-5200.00%
UHS240419C001600002024-03-04 1:09PM EDT160.0015.4021.5024.700.00-11453.06%
UHS240419C001650002024-03-18 10:44AM EDT165.0012.2017.6018.900.00-24936.94%
UHS240419C001700002024-03-18 3:45PM EDT170.0010.2013.4014.100.00-35430.98%
UHS240419C001750002024-03-28 10:40AM EDT175.009.419.109.70+1.21+14.76%111626.94%
UHS240419C001800002024-03-28 10:40AM EDT180.005.715.505.90+0.91+18.96%22923.98%
UHS240419C001850002024-03-26 10:54AM EDT185.001.952.803.100.00-23422.29%
UHS240419C001900002024-03-28 11:11AM EDT190.001.101.101.40+0.35+46.67%17421.50%
UHS240419C001950002024-03-26 1:18PM EDT195.000.250.350.550.00-11021.22%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UHS240419P000900002023-10-26 11:52AM EDT90.001.900.301.000.00--0154.35%
UHS240419P000950002023-10-25 2:49PM EDT95.002.750.501.450.00-10155.32%
UHS240419P001000002024-01-12 2:36PM EDT100.000.600.050.750.00-14123.14%
UHS240419P001050002024-03-06 2:59PM EDT105.000.100.001.200.00-3104122.56%
UHS240419P001100002024-01-22 2:38PM EDT110.000.500.000.750.00-112104.69%
UHS240419P001150002024-01-19 12:31PM EDT115.000.700.151.700.00-16114.31%
UHS240419P001200002023-12-11 12:19PM EDT120.002.150.651.200.00-414105.42%
UHS240419P001250002023-12-13 1:16PM EDT125.002.150.901.300.00-722100.64%
UHS240419P001300002024-03-26 1:18PM EDT130.000.150.000.750.00-12974.07%
UHS240419P001350002024-02-01 4:46PM EDT135.001.150.101.300.00-31375.73%
UHS240419P001400002024-02-29 4:24PM EDT140.000.450.000.750.00-12160.16%
UHS240419P001450002024-03-12 9:33AM EDT145.000.450.000.400.00-15054.15%
UHS240419P001500002024-03-25 11:05AM EDT150.000.350.001.400.00-16853.64%
UHS240419P001550002024-03-25 11:05AM EDT155.000.450.000.250.00-14837.40%
UHS240419P001600002024-03-25 11:31AM EDT160.000.450.101.500.00-12849.10%
UHS240419P001650002024-03-21 9:32AM EDT165.000.720.250.400.00-12528.13%
UHS240419P001700002024-03-27 12:17PM EDT170.001.130.500.650.00-6018424.71%
UHS240419P001750002024-03-26 10:07AM EDT175.002.451.151.300.00-17122.69%
UHS240419P001800002024-03-20 10:22AM EDT180.004.402.402.650.00-1421.44%
UHS240419P001850002024-03-20 11:10AM EDT185.007.574.604.900.00-3520.09%
UHS240419P001900002024-03-20 11:10AM EDT190.0011.297.108.700.00--322.23%