Options Chain for COMMUNITY HEALTH SYS INC NEW COM (CYH) - $3.81 as of 11/20/2024 3:56:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.80 | 3.40 | 4.32 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:44 PM EST |
| 2.00 | 1.15 | 1.95 | 2.85 | 0.00 | 0.00% | 0 | 101 | 2.18 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:44 PM EST |
| 2.50 | 0.70 | 2.05 | % | 0 | 0 | 1.58 | 0.98 | 0.08 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 3.00 | 0.85 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.88 | 0.23 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 3.50 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 102 | 0.75 | 0.70 | 0.43 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 402 | 0.63 | 0.45 | 0.52 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 4.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 8,063 | 0.76 | 0.24 | 0.40 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 4 | 267 | 0.95 | 0.12 | 0.25 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 5.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 45 | 1.14 | 0.05 | 0.13 | 0.00 | 11/5/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,093 | 1.92 | 0.02 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,040 | 1.35 | 0.01 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 446 | 2.91 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:44 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 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 8,692 | 1.65 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:44 PM EST |
| 2.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.17 | -0.02 | 0.08 | 0.00 | 9/5/2024 | 11/20/2024 3:59:44 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,416 | 0.98 | -0.12 | 0.23 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 3.50 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.74 | -0.30 | 0.43 | 0.00 | 11/6/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 531 | 0.68 | -0.55 | 0.52 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 4.50 | 0.70 | 1.05 | 0.72 | 0.00 | 0.00% | 0 | 93 | 0.61 | -0.76 | 0.40 | 0.00 | 10/25/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 1.15 | 1.25 | 0.71 | 0.00 | 0.00% | 0 | 213 | 0.87 | -0.88 | 0.25 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 5.50 | 1.55 | 2.05 | 1.66 | 0.00 | 0.00% | 0 | 151 | 1.24 | -0.95 | 0.13 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 2.10 | 2.85 | 0.75 | 0.00 | 0.00% | 0 | 136 | 0.98 | -0.98 | 0.05 | 0.00 | 9/24/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 2.60 | 3.60 | % | 0 | 0 | 1.72 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 8.00 | 3.90 | 4.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 9.00 | 4.80 | 5.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |