CHE - Chemed Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHE200619C003200002020-03-24 10:15AM EDT320.0059.80105.50115.500.00--10.00%
CHE200619C003800002020-01-17 3:46PM EDT380.00101.16113.10118.100.00-11227.77%
CHE200619C004100002020-03-26 2:59PM EDT410.0034.5053.0062.000.00-1087.59%
CHE200619C004200002020-03-26 2:59PM EDT420.0030.5045.0054.500.00-1084.59%
CHE200619C004300002020-05-27 12:09PM EDT430.0044.0028.6033.500.00-2251.53%
CHE200619C004400002020-05-15 10:25AM EDT440.0019.7020.0024.500.00-1044.17%
CHE200619C004500002020-05-12 2:01PM EDT450.0011.8010.5020.400.00-1149.90%
CHE200619C004600002020-02-19 11:30AM EDT460.0010.4012.0020.000.00-1051.48%
CHE200619C004700002020-05-26 9:30AM EDT470.0023.003.708.500.00-12440.99%
CHE200619C004800002020-06-05 12:16PM EDT480.004.601.005.40-0.70-13.21%4440.28%
CHE200619C004900002020-05-15 3:43PM EDT490.005.510.003.900.00-11042.48%
CHE200619C005000002020-06-03 3:29PM EDT500.003.200.204.800.00-11653.48%
CHE200619C005100002020-05-20 12:52PM EDT510.007.000.002.250.00-7847.58%
CHE200619C005200002020-03-27 4:40AM EDT520.0014.400.2010.000.00--068.29%
CHE200619C005300002020-03-26 1:20PM EDT530.001.901.1511.300.00--079.72%
CHE200619C005400002020-03-26 1:20PM EDT540.001.500.200.000.00-1012.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CHE200619P003500002020-03-25 1:12PM EDT350.0024.001.6010.000.00-50122.91%
CHE200619P003600002020-05-13 7:09PM EDT360.0010.500.002.250.00--075.20%
CHE200619P004200002020-05-19 9:42AM EDT420.006.000.505.000.00-11753.08%
CHE200619P004400002020-03-19 12:12PM EDT440.0075.3022.8030.100.00--0100.96%
CHE200619P004500002020-05-27 1:40PM EDT450.009.197.0011.800.00-2343.31%
CHE200619P004600002020-05-28 12:21PM EDT460.005.7811.1016.000.00--140.93%
CHE200619P004700002020-05-28 12:21PM EDT470.008.5717.0022.000.00-22540.62%
CHE200619P004800002020-05-22 11:37AM EDT480.0019.8024.5029.000.00-1040.21%
CHE200619P005000002020-03-27 4:10AM EDT500.0093.5072.6097.700.00---169.92%