AMED - Amedisys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMED190920C000700002019-09-17 1:19PM EDT70.0062.7663.2068.200.00-11630.47%
AMED190920C001000002019-07-05 1:10PM EDT100.0023.2031.0035.450.00-111221.88%
AMED190920C001050002019-09-20 2:18PM EDT105.0030.3328.5032.80+17.53+136.95%23266.02%
AMED190920C001100002019-08-02 1:55PM EDT110.0026.8624.1028.300.00-13294.53%
AMED190920C001150002019-09-19 12:45PM EDT115.0018.9218.5022.900.00-127191.41%
AMED190920C001200002019-08-01 9:33AM EDT120.0021.007.9511.850.00-2100.00%
AMED190920C001250002019-09-09 10:38AM EDT125.007.508.0512.600.00-262220.80%
AMED190920C001300002019-09-20 10:44AM EDT130.002.913.107.55-0.81-21.77%144155.27%
AMED190920C001350002019-09-20 3:59PM EDT135.000.300.001.55+0.16+114.29%246146.88%
AMED190920C001400002019-09-16 10:38AM EDT140.000.050.010.100.00-254943.36%
AMED190920C001450002019-09-06 2:48PM EDT145.000.450.060.000.00-120362.50%
AMED190920C001500002019-08-26 12:46PM EDT150.000.250.000.000.00-11050.00%
AMED190920C001550002019-08-20 2:11PM EDT155.000.200.000.000.00-6250.00%
AMED190920C001650002019-07-31 3:00PM EDT165.000.850.030.750.00-1011231.25%
AMED190920C001700002019-06-07 11:07AM EDT170.001.650.041.280.00--1288.28%
AMED190920C001750002019-06-07 11:22AM EDT175.003.100.021.250.00-1020312.89%
AMED190920C001850002019-06-10 12:13AM EDT185.005.950.000.750.00-1515328.52%
AMED190920C001900002019-06-07 11:07AM EDT190.000.390.000.480.00-7141325.78%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMED190920P000650002019-05-30 2:26PM EDT65.000.450.020.500.00-326689.84%
AMED190920P000700002019-05-23 2:23PM EDT70.000.690.000.650.00-2113649.61%
AMED190920P000750002019-06-07 11:22AM EDT75.001.020.011.390.00-1021677.34%
AMED190920P000800002019-05-20 1:29PM EDT80.001.380.001.080.00-1112582.81%
AMED190920P000850002019-06-07 11:07AM EDT85.001.980.070.710.00--1493.36%
AMED190920P000900002019-08-02 9:37AM EDT90.000.400.000.270.00-22370.31%
AMED190920P000950002019-09-13 3:56PM EDT95.000.350.000.000.00-11150.00%
AMED190920P001000002019-09-13 3:56PM EDT100.000.400.000.000.00-12350.00%
AMED190920P001050002019-08-20 2:59PM EDT105.000.370.004.350.00-12061462.89%
AMED190920P001100002019-09-18 12:20PM EDT110.000.050.050.000.00-10176162.50%
AMED190920P001150002019-08-28 3:48PM EDT115.000.730.000.000.00-52250.00%
AMED190920P001200002019-09-09 12:09PM EDT120.000.320.000.000.00-341250.00%
AMED190920P001250002019-09-16 3:29PM EDT125.000.340.000.000.00-133125.00%
AMED190920P001300002019-09-20 1:37PM EDT130.000.120.000.81-0.66-84.62%45075.29%
AMED190920P001350002019-09-20 1:37PM EDT135.000.320.000.23-4.78-93.73%4814.50%
AMED190920P001400002019-09-13 1:56PM EDT140.008.362.306.450.00-22129.69%
AMED190920P001450002019-06-07 11:07AM EDT145.0019.9523.9025.900.00-25678.22%
AMED190920P001550002019-06-10 12:13AM EDT155.0041.2531.1535.750.00-22741.60%
AMED190920P001600002019-06-10 12:13AM EDT160.0045.1536.1540.700.00-22791.36%
AMED190920P001650002019-06-07 11:07AM EDT165.0049.5540.5545.300.00--0820.41%
AMED190920P001700002019-06-07 11:07AM EDT170.0054.2046.7051.250.00--0902.93%
AMED190920P001900002019-06-07 11:07AM EDT190.0074.3566.5071.200.00--01,053.22%