CHE - Chemed Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHE190920C001950002019-06-10 12:03AM EDT195.00138.24172.00177.000.00-420.00%
CHE190920C002000002019-06-10 12:03AM EDT200.00133.54167.00172.000.00-210.00%
CHE190920C002300002019-06-07 12:12PM EDT230.00117.00139.60144.500.00-110.00%
CHE190920C002400002019-06-07 10:58AM EDT240.0090.50129.00133.900.00--00.00%
CHE190920C002500002019-06-07 10:58AM EDT250.0076.37119.50123.800.00-100.00%
CHE190920C002800002019-06-10 12:03AM EDT280.0057.2988.1093.000.00-210.00%
CHE190920C003200002019-06-07 10:58AM EDT320.0023.5051.5056.000.00--100.00%
CHE190920C003400002019-06-07 10:58AM EDT340.0012.0034.2039.500.00-490.00%
CHE190920C003500002019-08-09 11:20AM EDT350.0082.0079.1084.000.00-10157.61%
CHE190920C003600002019-08-06 10:06AM EDT360.0056.4569.1074.000.00-1651.75%
CHE190920C003700002019-08-12 10:37AM EDT370.0064.4859.5064.500.00-1147.73%
CHE190920C003800002019-08-12 10:37AM EDT380.0055.1350.0055.000.00-1143.39%
CHE190920C003900002019-08-16 9:33AM EDT390.0043.0040.5045.10+1.15+2.75%1137.57%
CHE190920C004100002019-06-24 2:27PM EDT410.001.601.406.000.00-110.00%
CHE190920C004300002019-08-13 2:58PM EDT430.008.0010.0014.500.00-5327.76%
CHE190920C004400002019-08-09 2:10PM EDT440.009.094.709.400.00-1126.16%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHE190920P001850002019-06-10 12:03AM EDT185.001.910.000.600.00-53116.80%
CHE190920P001900002019-06-24 2:20PM EDT190.001.100.005.000.00-11157.93%
CHE190920P002100002019-06-10 12:03AM EDT210.002.500.003.700.00-10100132.74%
CHE190920P002500002019-06-07 10:58AM EDT250.004.000.051.500.00-10189.31%
CHE190920P002600002019-07-18 2:28PM EDT260.000.350.000.250.00-12165.43%
CHE190920P002800002019-06-10 12:03AM EDT280.008.240.151.650.00-7974.51%
CHE190920P002900002019-07-15 10:45AM EDT290.001.000.100.450.00-5057.76%
CHE190920P003000002019-06-07 10:58AM EDT300.0012.190.752.250.00-1170.46%
CHE190920P003100002019-06-04 1:06PM EDT310.008.000.705.500.00-1276.48%
CHE190920P003400002019-06-07 11:28AM EDT340.0020.803.606.000.00--566.75%
CHE190920P003500002019-07-26 2:03PM EDT350.003.110.005.000.00-2250.39%
CHE190920P003700002019-06-07 10:58AM EDT370.0047.2012.0016.200.00-2175.27%
CHE190920P003800002019-08-01 9:46AM EDT380.002.450.005.000.00--143.21%
CHE190920P003900002019-08-01 9:46AM EDT390.004.601.003.000.00--130.85%
CHE190920P004100002019-08-13 10:58AM EDT410.005.102.507.000.00-1029.14%
CHE190920P004200002019-08-01 9:41AM EDT420.0018.004.809.500.00--226.89%
CHE190920P004300002019-08-09 3:21PM EDT430.0016.008.0012.900.00-1124.59%