Options Chain for NATIONAL HEALTHCARE CORP COM (NHC) - $123.34 as of 11/20/2024 8:29:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.60 | 61.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 51.60 | 56.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 47.00 | 51.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 42.00 | 46.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 37.00 | 41.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 32.00 | 36.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 27.00 | 32.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 22.00 | 26.80 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 17.10 | 21.90 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 12.50 | 16.80 | % | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 7.60 | 12.40 | % | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 5.30 | 8.50 | 7.05 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.68 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 2.45 | 4.90 | % | 0 | 0 | 0.36 | 0.49 | 0.04 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | 0.30 | 0.04 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.15 | 0.02 | -0.04 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.07 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | -0.06 | 0.01 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | -0.16 | 0.02 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 3.90 | % | 0 | 0 | 0.42 | -0.32 | 0.04 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 1.10 | 6.00 | % | 0 | 0 | 0.39 | -0.51 | 0.04 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 4.10 | 8.90 | % | 0 | 0 | 0.41 | -0.70 | 0.04 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 8.60 | 13.40 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 13.60 | 18.40 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 18.60 | 23.40 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 23.60 | 28.40 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 28.60 | 33.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 33.60 | 38.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 38.60 | 43.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 43.60 | 48.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 48.60 | 53.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 53.60 | 58.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 58.60 | 63.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 63.60 | 68.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |