Options Chain for CONCENTRA GROUP HOLDINGS PAREN COMMON STOCK (CON) - $20.03 as of 12/20/2024 8:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.10 | 14.60 | % | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 10.00 | 8.10 | 10.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 12.50 | 6.30 | 9.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 15.00 | 4.50 | 7.10 | % | 0 | 0 | 2.15 | 0.98 | 0.02 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 17.50 | 2.05 | 4.60 | % | 0 | 0 | 0.94 | 0.85 | 0.08 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.55 | 2.10 | 2.67 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.55 | 0.14 | -0.02 | 11/22/2024 | 12/20/2024 3:59:57 PM EST |
| 22.50 | 0.10 | 0.90 | 0.30 | +0.04 | +15.39% | 3 | 4 | 0.57 | 0.25 | 0.11 | -0.02 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.08 | 0.05 | -0.01 | 11/26/2024 | 12/20/2024 3:59:57 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.02 | 0.02 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.10 | % | 0 | 0 | 1.04 | -0.15 | 0.08 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.35 | 2.10 | % | 0 | 0 | 1.04 | -0.45 | 0.14 | -0.02 | 12/20/2024 3:59:57 PM EST | |||
| 22.50 | 0.50 | 4.90 | % | 0 | 0 | 1.12 | -0.75 | 0.11 | -0.02 | 12/20/2024 3:59:57 PM EST | |||
| 25.00 | 3.70 | 7.10 | % | 0 | 0 | 1.62 | -0.92 | 0.05 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 30.00 | 9.60 | 11.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 35.00 | 13.10 | 17.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 40.00 | 18.00 | 22.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |