Options Chain for ACCOLADE INC COM (ACCD) - $3.44 as of 11/20/2024 7:40:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.05 | 1.15 | 1.04 | -0.24 | -18.75% | 6 | 68 | 1.37 | 0.99 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:24 PM EST |
| 5.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 404 | 0.93 | 0.01 | 0.06 | 0.00 | 11/14/2024 | 11/20/2024 3:59:24 PM EST |
| 7.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 3,393 | 2.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:24 PM EST |
| 10.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 330 | 2.04 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:24 PM EST |
| 12.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 53 | 3.95 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:24 PM EST |
| 15.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 68 | 4.25 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:24 PM EST |
| 17.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 410 | 3.42 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:24 PM EST |
| 20.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 101 | 4.70 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:24 PM EST |
| 22.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 904 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:24 PM EST |
| 25.00 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 931 | 5.02 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 11/20/2024 3:59:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.02 | -0.01 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 5.00 | 1.40 | 1.55 | 1.59 | 0.00 | 0.00% | 0 | 61 | 1.08 | -0.99 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:24 PM EST |
| 7.50 | 3.50 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 168 | 2.05 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:24 PM EST |
| 10.00 | 5.90 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 1,272 | 2.55 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:24 PM EST |
| 12.50 | 8.60 | 9.00 | 6.55 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:24 PM EST |
| 15.00 | 11.10 | 11.50 | 9.05 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 3:59:24 PM EST |
| 17.50 | 13.50 | 14.40 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 20.00 | 15.80 | 17.10 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:24 PM EST | |||
| 22.50 | 18.60 | 19.40 | 18.50 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:24 PM EST |
| 25.00 | 21.10 | 21.50 | 21.00 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:24 PM EST |