Options Chain for COMMUNITY HEALTH SYS INC NEW COM (CYH) - $5.54 as of 9/6/2024 3:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 4.90 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 2.00 | 3.10 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 161 | 3.93 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 2.50 | 2.60 | 3.40 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 3.00 | 2.65 | 2.85 | 1.77 | 0.00 | 0.00% | 0 | 905 | 2.53 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 3.50 | 1.50 | 2.35 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 4.00 | 1.60 | 1.85 | 1.55 | 0.00 | 0.00% | 2,256 | 3,731 | 3.31 | 0.98 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 4.50 | 0.75 | 1.35 | 1.03 | 0.00 | 0.00% | 0 | 369 | 1.91 | 0.93 | 0.12 | -0.01 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 5.00 | 0.70 | 0.90 | 0.85 | +0.21 | +32.82% | 10 | 3,202 | 0.96 | 0.82 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 5.50 | 0.45 | 0.55 | 0.49 | +0.14 | +40.00% | 7 | 2,092 | 0.80 | 0.65 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 3,011 | 3,120 | 0.77 | 0.44 | 0.43 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 55 | 537 | 0.94 | 0.13 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 8.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 10 | 24 | 2.93 | 0.02 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:49 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 336 | 4.01 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 2.50 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 8 | 6.48 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 3.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 453 | 5.60 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 508 | 1.40 | -0.02 | 0.04 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 4.50 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 235 | 1.29 | -0.07 | 0.12 | -0.01 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 5.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 438 | 0.85 | -0.18 | 0.24 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 5.50 | 0.20 | 0.25 | 0.25 | -0.07 | -21.88% | 2 | 166 | 0.78 | -0.35 | 0.38 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 6.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.81 | -0.56 | 0.43 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 7.00 | 1.25 | 1.35 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.87 | 0.25 | -0.01 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 8.00 | 1.55 | 2.95 | % | 0 | 0 | 1.65 | -0.98 | 0.07 | 0.00 | 9/6/2024 3:59:49 PM EST |