Advertisement

U.S. markets open in 9 hours 10 minutes

S&P Futures
4,152.50
+10.75(+0.26%)
Dow Futures
32,867.00
+75.00(+0.23%)
Nasdaq Futures
13,218.50
+35.25(+0.27%)
Russell 2000 Futures
1,947.00
+5.90(+0.30%)
Crude Oil
90.58
-0.18(-0.20%)
Gold
1,801.80
-3.40(-0.19%)

Advertisement

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

25.72

+0.22

(+0.86%)

At close: 04:00PM EDT

26.00

+0.28

(+1.09%)

After hours:

07:56PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforAugust 19, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AHCO220819C00015000	2022-07-22 1:23PM EDT	15.00	6.10	9.70	13.40	0.00	-	2	2	306.64%
AHCO220819C00017500	2022-08-08 3:44PM EDT	17.50	8.50	7.00	10.90	+1.90	+28.79%	4	4	228.32%
AHCO220819C00020000	2022-08-08 2:07PM EDT	20.00	5.55	4.80	8.40	+0.55	+11.00%	1	9	183.59%
AHCO220819C00022500	2022-08-08 2:23PM EDT	22.50	3.80	3.50	4.20	+0.30	+8.57%	13	634	108.11%
AHCO220819C00025000	2022-08-08 3:40PM EDT	25.00	2.00	1.40	2.10	+0.26	+14.94%	43	798	77.54%
AHCO220819C00030000	2022-08-08 3:57PM EDT	30.00	0.40	0.30	0.40	+0.15	+60.00%	312	1,144	88.18%
AHCO220819C00035000	2022-08-04 1:42PM EDT	35.00	0.06	0.00	0.65	0.00	-	1	21	136.72%

PutsforAugust 19, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AHCO220819P00015000	2022-07-18 1:49PM EDT	15.00	0.25	0.00	0.75	0.00	-	-	2	240.63%
AHCO220819P00017500	2022-08-08 3:01PM EDT	17.50	0.05	0.00	0.50	-0.40	-88.89%	1	8	165.04%
AHCO220819P00020000	2022-08-02 9:37AM EDT	20.00	0.39	0.00	0.45	0.00	-	1	25	115.23%
AHCO220819P00022500	2022-08-08 1:03PM EDT	22.50	0.45	0.30	0.65	-0.05	-10.00%	50	39	95.70%
AHCO220819P00025000	2022-08-08 3:40PM EDT	25.00	1.10	1.00	1.30	+1.10	-	15	0	84.47%
AHCO220819P00030000	2022-08-08 10:28AM EDT	30.00	4.00	2.90	5.00	-1.30	-24.53%	1	1	116.41%

Advertisement