Options Chain for AGILON HEALTH INC COM (AGL) - $5.73 as of 3/28/2024 1:43:27 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 3.40 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 6 | 6.21 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 12:58:55 PM EST |
5.00 | 1.10 | 1.20 | 1.07 | +0.17 | +18.89% | 5 | 1,002 | 0.80 | 0.85 | 0.20 | -0.01 | 3/28/2024 | 3/28/2024 12:58:55 PM EST |
7.50 | 0.05 | 0.10 | 0.04 | +0.01 | +33.34% | 8 | 455 | 0.84 | 0.15 | 0.20 | -0.01 | 3/28/2024 | 3/28/2024 12:58:55 PM EST |
10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 719 | 1.47 | 0.01 | 0.01 | 0.00 | 2/29/2024 | 3/28/2024 12:58:55 PM EST |
12.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 417 | 2.38 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 3/28/2024 12:58:55 PM EST |
15.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 465 | 2.74 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 12:58:55 PM EST |
17.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 677 | 2.49 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 3/28/2024 12:58:55 PM EST |
20.00 | 0.00 | 0.50 | % | 0 | 143 | 3.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST | |||
22.50 | 0.00 | 0.50 | % | 0 | 1,706 | 4.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST | |||
25.00 | 0.00 | 0.05 | % | 0 | 2,918 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST | |||
30.00 | 0.00 | 0.50 | % | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST | |||
35.00 | 0.00 | 0.50 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 12:58:55 PM EST |
5.00 | 0.05 | 0.15 | 0.15 | -0.04 | -21.06% | 5 | 1,152 | 0.79 | -0.15 | 0.20 | -0.01 | 3/28/2024 | 3/28/2024 12:58:55 PM EST |
7.50 | 1.40 | 1.60 | 1.56 | -0.99 | -38.83% | 1 | 9,025 | 0.59 | -0.85 | 0.20 | -0.01 | 3/28/2024 | 3/28/2024 12:58:55 PM EST |
10.00 | 3.80 | 5.10 | 3.23 | 0.00 | 0.00% | 0 | 126 | 1.54 | -0.99 | 0.01 | 0.00 | 2/8/2024 | 3/28/2024 12:58:55 PM EST |
12.50 | 6.40 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/23/2024 | 3/28/2024 12:58:55 PM EST |
15.00 | 8.80 | 9.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST | |||
17.50 | 11.30 | 11.60 | 11.90 | 0.00 | 0.00% | 0 | 1,011 | 2.99 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 12:58:55 PM EST |
20.00 | 13.80 | 14.10 | 13.20 | 0.00 | 0.00% | 0 | 124 | 2.88 | -1.00 | 0.00 | 0.00 | 1/24/2024 | 3/28/2024 12:58:55 PM EST |
22.50 | 16.30 | 16.50 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST | |||
25.00 | 18.70 | 19.10 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST | |||
30.00 | 23.80 | 24.10 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST | |||
35.00 | 28.50 | 29.10 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:58:55 PM EST |