Skip to Navigation
Skip to Main Content
Skip to Related Content

U.S. markets closed

S&P Futures
4,390.00
-13.00(-0.30%)
Dow Futures
34,802.00
-149.00(-0.43%)
Nasdaq Futures
15,084.00
-14.00(-0.09%)
Russell 2000 Futures
2,189.70
-15.40(-0.70%)
Crude Oil
71.68
-0.39(-0.54%)
Gold
1,806.90
+5.10(+0.28%)

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

22.30-0.25 (-1.11%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

CallsforAugust 20, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AHCO210820C00017500	2021-07-23 10:47AM EDT	17.50	4.50	4.70	6.70	+4.50	-	1	0	125.39%
AHCO210820C00020000	2021-07-22 3:58PM EDT	20.00	3.29	2.65	4.10	0.00	-	3	4	90.04%
AHCO210820C00022500	2021-07-23 10:03AM EDT	22.50	1.40	0.70	2.65	-4.30	-75.44%	1	6	74.46%
AHCO210820C00025000	2021-07-23 3:51PM EDT	25.00	0.60	0.30	1.35	-0.29	-32.58%	1	3	74.61%
AHCO210820C00030000	2021-07-22 9:54AM EDT	30.00	0.20	0.05	0.45	0.00	-	5	545	83.98%
AHCO210820C00035000	2021-07-22 11:13AM EDT	35.00	0.05	0.00	0.45	0.00	-	10	235	110.55%
AHCO210820C00040000	2021-06-24 10:12AM EDT	40.00	0.40	0.00	0.75	0.00	-	-	0	149.61%

PutsforAugust 20, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AHCO210820P00017500	2021-07-23 11:56AM EDT	17.50	0.19	0.05	1.05	+0.19	-	20	0	102.25%
AHCO210820P00020000	2021-07-23 1:19PM EDT	20.00	0.63	0.40	0.70	+0.09	+16.67%	19	1,988	62.79%
AHCO210820P00022500	2021-07-23 9:38AM EDT	22.50	2.30	0.40	1.80	+0.85	+58.62%	1	89	71.29%
AHCO210820P00025000	2021-07-22 11:38AM EDT	25.00	3.20	2.40	4.30	0.00	-	5	145	66.21%
AHCO210820P00030000	2021-07-22 12:29PM EDT	30.00	7.40	7.00	8.50	0.00	-	3	101	59.77%
AHCO210820P00035000	2021-07-20 3:47PM EDT	35.00	12.00	11.30	13.20	0.00	-	1	4	134.77%
AHCO210820P00040000	2021-06-24 10:05AM EDT	40.00	10.67	16.50	19.10	0.00	-	-	10	115.23%