Options Chain for MODIVCARE INC COM (MODV) - $16.31 as of 11/20/2024 8:26:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 10.00 | 13.00 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 6.50 | 10.50 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 5.60 | 8.00 | % | 0 | 0 | 2.80 | 0.97 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 2.90 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 17 | 1.52 | 0.87 | 0.04 | -0.03 | 10/2/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 2.05 | 3.70 | 2.91 | 0.00 | 0.00% | 0 | 46 | 0.97 | 0.72 | 0.07 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 35 | 1.35 | 0.53 | 0.08 | -0.04 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 48 | 1.16 | 0.36 | 0.07 | -0.04 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.22 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 2.55 | 2.91 | 0.00 | 0.00% | 0 | 42 | 2.55 | 0.14 | 0.04 | -0.02 | 9/17/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.80 | 0.10 | -0.70 | -87.50% | 2 | 364 | 1.87 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 2.40 | 0.12 | 0.00 | 0.00% | 0 | 510 | 3.19 | 0.01 | 0.01 | 0.00 | 10/18/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 669 | 1.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 2.40 | 0.20 | 0.00 | 0.00% | 0 | 201 | 3.68 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 2.40 | 0.20 | 0.00 | 0.00% | 0 | 511 | 3.87 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 2.40 | 0.75 | 0.00 | 0.00% | 0 | 3 | 4.03 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 2.40 | 0.65 | 0.00 | 0.00% | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 2.40 | 0.70 | 0.00 | 0.00% | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 16 | 4.43 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:03 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 | 2.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.40 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.45 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 3.29 | -0.03 | 0.02 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 0.15 | 0.90 | 0.30 | -0.33 | -52.39% | 1 | 135 | 1.21 | -0.13 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.75 | 1.55 | 1.39 | +0.02 | +1.46% | 3 | 112 | 1.10 | -0.28 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 2.05 | 2.95 | 6.60 | 0.00 | 0.00% | 0 | 67 | 1.33 | -0.47 | 0.08 | -0.04 | 9/20/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 3.00 | 5.10 | 8.95 | 0.00 | 0.00% | 0 | 28 | 1.63 | -0.64 | 0.07 | -0.04 | 9/13/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 6.10 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 21 | 2.48 | -0.78 | 0.06 | -0.03 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 8.60 | 9.30 | 9.00 | -1.20 | -11.77% | 5 | 10 | 1.66 | -0.86 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 13.40 | 14.30 | 9.90 | 0.00 | 0.00% | 0 | 83 | 2.17 | -0.96 | 0.02 | -0.01 | 3/26/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 18.00 | 20.90 | 10.00 | 0.00 | 0.00% | 0 | 38 | 3.57 | -0.99 | 0.01 | 0.00 | 2/23/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 23.30 | 25.90 | % | 0 | 47 | 3.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 26.50 | 31.00 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 31.60 | 36.00 | % | 0 | 8 | 4.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 36.50 | 41.00 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 41.70 | 46.00 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 46.40 | 51.00 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 51.50 | 56.00 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |