U.S. markets closed

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
22.30-0.25 (-1.11%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AHCO210820C000175002021-07-23 10:47AM EDT17.504.504.706.70+4.50-10125.39%
AHCO210820C000200002021-07-22 3:58PM EDT20.003.292.654.100.00-3490.04%
AHCO210820C000225002021-07-23 10:03AM EDT22.501.400.702.65-4.30-75.44%1674.46%
AHCO210820C000250002021-07-23 3:51PM EDT25.000.600.301.35-0.29-32.58%1374.61%
AHCO210820C000300002021-07-22 9:54AM EDT30.000.200.050.450.00-554583.98%
AHCO210820C000350002021-07-22 11:13AM EDT35.000.050.000.450.00-10235110.55%
AHCO210820C000400002021-06-24 10:12AM EDT40.000.400.000.750.00--0149.61%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AHCO210820P000175002021-07-23 11:56AM EDT17.500.190.051.05+0.19-200102.25%
AHCO210820P000200002021-07-23 1:19PM EDT20.000.630.400.70+0.09+16.67%191,98862.79%
AHCO210820P000225002021-07-23 9:38AM EDT22.502.300.401.80+0.85+58.62%18971.29%
AHCO210820P000250002021-07-22 11:38AM EDT25.003.202.404.300.00-514566.21%
AHCO210820P000300002021-07-22 12:29PM EDT30.007.407.008.500.00-310159.77%
AHCO210820P000350002021-07-20 3:47PM EDT35.0012.0011.3013.200.00-14134.77%
AHCO210820P000400002021-06-24 10:05AM EDT40.0010.6716.5019.100.00--10115.23%