Singapore markets closed

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.52+0.56 (+2.95%)
As of 11:41AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AHCO211217C000125002021-09-21 8:50AM EST12.5012.0012.4015.400.00-20893.36%
AHCO211217C000150002021-08-25 4:29PM EST15.0014.007.308.700.00--25403.13%
AHCO211217C000175002021-08-25 4:29PM EST17.5013.505.707.100.00--0364.45%
AHCO211217C000200002021-12-02 1:27PM EST20.000.350.301.500.00-11170.41%
AHCO211217C000225002021-12-03 10:19AM EST22.500.150.000.900.00-43787.89%
AHCO211217C000250002021-12-03 11:04AM EST25.000.100.000.300.00-675788.28%
AHCO211217C000300002021-11-24 9:35AM EST30.000.150.000.050.00-3137297.66%
AHCO211217C000350002021-11-16 12:52PM EST35.000.050.000.550.00-639189.06%
AHCO211217C000400002021-11-04 8:30AM EST40.000.100.000.250.00-145189.06%
AHCO211217C000550002021-08-25 4:29PM EST55.000.600.151.800.00-1516378.32%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AHCO211217P000150002021-08-31 10:23AM EST15.000.150.000.850.00-599135.94%
AHCO211217P000175002021-12-01 3:05PM EST17.500.400.000.650.00-17169.34%
AHCO211217P000200002021-12-01 3:07PM EST20.001.750.752.050.00-34171.68%
AHCO211217P000225002021-11-29 12:17PM EST22.503.032.554.200.00-126583.40%
AHCO211217P000250002021-12-01 2:11PM EST25.006.004.506.800.00-21,10991.02%
AHCO211217P000300002021-11-19 11:06AM EST30.006.709.6011.700.00-666135.94%
AHCO211217P000350002021-08-25 4:29PM EST35.0011.3011.0013.500.00-10150.00%
AHCO211217P000400002021-09-19 11:09PM EST40.0015.8514.1015.000.00--100.00%