Options Chain for ADAPTHEALTH CORP COMMON STOCK (AHCO) - $9.96 as of 4/29/2024 5:45:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.40 | 8.10 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 5.00 | 4.90 | 6.00 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 7.50 | 2.45 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.95 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 3:59:54 PM EST |
| 10.00 | 0.70 | 0.85 | 0.81 | +0.11 | +15.72% | 1 | 21 | 0.78 | 0.57 | 0.21 | -0.02 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 12.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 11 | 543 | 0.84 | 0.15 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 127 | 2.29 | 0.02 | 0.03 | 0.00 | 4/12/2024 | 4/29/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 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 | 0.75 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.50 | -0.05 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 3:59:54 PM EST |
| 10.00 | 0.60 | 1.05 | 1.12 | 0.00 | 0.00% | 0 | 18 | 1.01 | -0.43 | 0.21 | -0.02 | 4/19/2024 | 4/29/2024 3:59:54 PM EST |
| 12.50 | 2.40 | 2.60 | % | 0 | 0 | 1.42 | -0.85 | 0.12 | -0.01 | 4/29/2024 3:59:54 PM EST | |||
| 15.00 | 4.70 | 5.10 | % | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 17.50 | 7.20 | 8.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST | |||
| 20.00 | 9.80 | 10.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:54 PM EST |