Options Chain for PEDIATRIX MEDICAL GROUP INC COM (MD) - $8.90 as of 4/26/2024 3:28:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.30 | 6.80 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 4.00 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 17 | 2.62 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:54 PM EST |
| 7.50 | 1.60 | 1.75 | % | 0 | 1 | 0.81 | 0.92 | 0.13 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 512 | 0.54 | 0.25 | 0.25 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 138 | 2.01 | 0.01 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 6.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.70 | -0.08 | 0.13 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 1.00 | 1.25 | % | 0 | 10 | 0.51 | -0.75 | 0.25 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 12.50 | 3.30 | 3.60 | % | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 5.80 | 6.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 8.30 | 8.60 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 9.60 | 11.30 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 22.50 | 13.30 | 13.80 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 15.80 | 16.30 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |