Acadia Healthcare Company, Inc. (ACHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHC240621C00040000 | 2024-04-17 12:32PM EDT | 40.00 | 31.02 | 24.70 | 29.50 | 0.00 | - | 1 | 0 | 85.94% |
| ACHC240621C00070000 | 2024-05-02 12:57PM EDT | 70.00 | 1.95 | 1.30 | 1.65 | -9.97 | -83.64% | 75 | 5 | 29.80% |
| ACHC240621C00075000 | 2024-05-02 10:04AM EDT | 75.00 | 1.05 | 0.35 | 0.65 | -1.65 | -61.11% | 1 | 5 | 30.96% |
| ACHC240621C00080000 | 2024-04-23 10:22AM EDT | 80.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 66.48% |
| ACHC240621C00085000 | 2024-04-30 3:27PM EDT | 85.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 3 | 21 | 50.05% |
| ACHC240621C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 123 | 87.60% |
| ACHC240621C00095000 | 2024-03-01 1:22PM EDT | 95.00 | 2.20 | 0.10 | 3.10 | 0.00 | - | 1 | 46 | 84.52% |
| ACHC240621C00100000 | 2024-02-20 3:09PM EDT | 100.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.76% |
| ACHC240621C00105000 | 2024-01-16 12:20PM EDT | 105.00 | 1.85 | 0.40 | 1.45 | 0.00 | - | 5 | 1 | 86.16% |
| ACHC240621C00110000 | 2024-01-19 2:32PM EDT | 110.00 | 1.20 | 0.45 | 2.50 | 0.00 | - | 3 | 3 | 103.76% |
| ACHC240621C00115000 | 2024-04-19 3:29PM EDT | 115.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 66.41% |
| ACHC240621C00120000 | 2024-02-20 11:45AM EDT | 120.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACHC240621P00045000 | 2023-09-27 9:30AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ACHC240621P00055000 | 2023-09-20 9:30AM EDT | 55.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ACHC240621P00060000 | 2024-05-02 1:39PM EDT | 60.00 | 0.45 | 0.30 | 0.70 | +0.30 | +200.00% | 1 | 267 | 31.10% |
| ACHC240621P00065000 | 2024-05-02 11:23AM EDT | 65.00 | 1.35 | 1.55 | 1.90 | -0.25 | -15.62% | 173 | 200 | 27.54% |
| ACHC240621P00070000 | 2024-04-30 1:11PM EDT | 70.00 | 1.50 | 4.10 | 4.60 | 0.00 | - | 4 | 53 | 26.27% |
| ACHC240621P00075000 | 2024-04-30 1:30PM EDT | 75.00 | 3.40 | 6.00 | 10.60 | 0.00 | - | 1 | 13 | 52.76% |
| ACHC240621P00080000 | 2024-03-14 2:53PM EDT | 80.00 | 5.10 | 7.80 | 8.30 | 0.00 | - | 14 | 26 | 0.00% |
| ACHC240621P00085000 | 2024-04-18 9:48AM EDT | 85.00 | 14.61 | 16.00 | 20.50 | 0.00 | - | 1 | 13 | 75.44% |
© 2024 Yahoo. All rights reserved.