Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $14.49 as of 11/20/2024 8:25:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.30 | 13.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 7.90 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 6.80 | 8.40 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 4.30 | 5.70 | 4.59 | 0.00 | 0.00% | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 2.00 | 2.30 | 2.17 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.94 | 0.09 | -0.01 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.30 | 0.55 | 0.50 | 0.00 | 0.00% | 2 | 275 | 0.34 | 0.44 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.05 | 0.07 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 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 | 6.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.59 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.06 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 15.00 | 0.15 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 40 | 0.27 | -0.56 | 0.25 | -0.01 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 17.50 | 2.75 | 3.30 | % | 0 | 0 | 1.74 | -0.95 | 0.07 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 5.30 | 5.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 22.50 | 7.70 | 8.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 25.00 | 10.20 | 10.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |