Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $93.41 as of 5/3/2024 4:14:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.50 | 59.40 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 40.00 | 49.50 | 54.40 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 45.00 | 44.50 | 49.30 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 50.00 | 39.60 | 44.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 55.00 | 34.50 | 39.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 60.00 | 29.50 | 34.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 65.00 | 24.50 | 29.40 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 70.00 | 21.20 | 22.50 | % | 0 | 14 | 1.01 | 0.97 | 0.00 | -0.04 | 5/3/2024 3:59:58 PM EST | |||
| 75.00 | 16.30 | 17.50 | % | 0 | 108 | 0.84 | 0.94 | 0.01 | -0.07 | 5/3/2024 3:59:58 PM EST | |||
| 80.00 | 9.60 | 14.50 | % | 0 | 0 | 1.05 | 0.88 | 0.02 | -0.10 | 5/3/2024 3:59:58 PM EST | |||
| 85.00 | 4.60 | 9.50 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.78 | 0.03 | -0.12 | 3/27/2024 | 5/3/2024 3:59:58 PM EST |
| 90.00 | 0.60 | 5.40 | % | 0 | 0 | 0.62 | 0.60 | 0.04 | -0.14 | 5/3/2024 3:59:58 PM EST | |||
| 95.00 | 0.40 | 4.90 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.39 | 0.04 | -0.13 | 4/19/2024 | 5/3/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.10 | % | 11 | 0 | 0.49 | 0.19 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 3:59:58 PM EST | |
| 105.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.08 | 0.02 | -0.05 | 2/22/2024 | 5/3/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.49 | 0.03 | 0.01 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 24 | 0.87 | -0.01 | 0.00 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 10 | 0.76 | -0.03 | 0.00 | -0.04 | 5/3/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.06 | 0.01 | -0.07 | 4/17/2024 | 5/3/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.64 | 0.00 | 0.00% | 0 | 42 | 0.52 | -0.12 | 0.02 | -0.10 | 4/17/2024 | 5/3/2024 3:59:58 PM EST |
| 85.00 | 0.05 | 4.90 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.22 | 0.03 | -0.12 | 2/12/2024 | 5/3/2024 3:59:58 PM EST |
| 90.00 | 0.05 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.40 | 0.04 | -0.14 | 3/28/2024 | 5/3/2024 3:59:58 PM EST |
| 95.00 | 1.00 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.61 | 0.04 | -0.13 | 3/26/2024 | 5/3/2024 3:59:58 PM EST |
| 100.00 | 6.00 | 10.50 | % | 0 | 0 | 0.82 | -0.81 | 0.03 | -0.08 | 5/3/2024 3:59:58 PM EST | |||
| 105.00 | 11.00 | 15.50 | % | 0 | 0 | 1.02 | -0.92 | 0.02 | -0.05 | 5/3/2024 3:59:58 PM EST | |||
| 110.00 | 16.00 | 20.50 | % | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.02 | 5/3/2024 3:59:58 PM EST | |||
| 115.00 | 21.00 | 25.50 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:58 PM EST | |||
| 120.00 | 26.00 | 30.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 125.00 | 31.00 | 35.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 130.00 | 36.00 | 40.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 135.00 | 41.00 | 45.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 140.00 | 46.00 | 50.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST | |||
| 145.00 | 51.00 | 55.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:58 PM EST |