Options Chain for MODIVCARE INC COM (MODV) - $27.85 as of 5/17/2024 4:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.20 | 17.50 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 15.00 | 11.80 | 15.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 17.50 | 9.10 | 12.50 | % | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 20.00 | 7.00 | 10.50 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.95 | 0.02 | -0.01 | 3/28/2024 | 5/17/2024 4:00:00 PM EST |
| 22.50 | 5.10 | 7.90 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.85 | 0.04 | -0.02 | 4/22/2024 | 5/17/2024 4:00:00 PM EST |
| 25.00 | 3.10 | 3.90 | 3.38 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.71 | 0.06 | -0.03 | 5/9/2024 | 5/17/2024 4:00:00 PM EST |
| 30.00 | 0.05 | 2.60 | 1.35 | 0.00 | 0.00% | 0 | 160 | 0.63 | 0.37 | 0.07 | -0.03 | 5/13/2024 | 5/17/2024 4:00:00 PM EST |
| 35.00 | 0.15 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 96 | 0.72 | 0.13 | 0.04 | -0.02 | 5/3/2024 | 5/17/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 2.70 | 2.90 | 0.00 | 0.00% | 0 | 65 | 1.82 | 0.04 | 0.01 | -0.01 | 3/7/2024 | 5/17/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.40 | 1.75 | 0.00 | 0.00% | 0 | 172 | 1.12 | 0.01 | 0.00 | 0.00 | 3/4/2024 | 5/17/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 105 | 2.24 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 5/17/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 2.60 | 2.70 | 0.00 | 0.00% | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/17/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 32 | 2.57 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 5/17/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 2.60 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.60 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.65 | 0.71 | 0.00 | 0.00% | 0 | 8 | 3.58 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 5/17/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 2.70 | 0.66 | 0.00 | 0.00% | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/17/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 2.80 | 0.70 | 0.00 | 0.00% | 0 | 12 | 2.48 | -0.01 | 0.01 | 0.00 | 5/3/2024 | 5/17/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 1.90 | 2.09 | 0.00 | 0.00% | 0 | 30 | 1.64 | -0.05 | 0.02 | -0.01 | 2/26/2024 | 5/17/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 8 | 1.47 | -0.15 | 0.04 | -0.02 | 5/2/2024 | 5/17/2024 4:00:00 PM EST |
| 25.00 | 0.60 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 34 | 0.68 | -0.29 | 0.06 | -0.03 | 5/6/2024 | 5/17/2024 4:00:00 PM EST |
| 30.00 | 3.00 | 4.40 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.63 | 0.07 | -0.03 | 4/22/2024 | 5/17/2024 4:00:00 PM EST |
| 35.00 | 7.40 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 57 | 0.82 | -0.87 | 0.04 | -0.02 | 5/16/2024 | 5/17/2024 4:00:00 PM EST |
| 40.00 | 11.60 | 13.70 | % | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.01 | 5/17/2024 4:00:00 PM EST | |||
| 45.00 | 16.30 | 19.90 | % | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 50.00 | 21.10 | 24.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 55.00 | 26.90 | 29.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 60.00 | 30.50 | 34.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 65.00 | 35.50 | 39.50 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST | |||
| 70.00 | 40.50 | 44.50 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/17/2024 4:00:00 PM EST |