Australia markets close in 1 hour 26 minutes

AdaptHealth Corp. (AHCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
21.61+0.98 (+4.75%)
At close: 04:00PM EST
21.61 0.00 (0.00%)
After hours: 04:01PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AHCO211217C000125002021-09-21 8:50AM EST12.5012.0012.4015.400.00-20845.51%
AHCO211217C000150002021-08-25 4:29PM EST15.0014.007.308.700.00--25323.24%
AHCO211217C000175002021-12-07 12:05PM EST17.503.403.806.30+0.85+33.33%11192.77%
AHCO211217C000200002021-12-07 1:49PM EST20.002.000.752.15+0.85+73.91%21185.55%
AHCO211217C000225002021-12-07 2:46PM EST22.500.600.150.75+0.30+100.00%184156.25%
AHCO211217C000250002021-12-07 3:39PM EST25.000.100.000.10-0.05-33.33%176655.08%
AHCO211217C000300002021-11-24 9:35AM EST30.000.150.000.050.00-3137293.75%
AHCO211217C000350002021-11-16 12:52PM EST35.000.050.000.600.00-639201.37%
AHCO211217C000400002021-11-04 8:30AM EST40.000.100.000.250.00-145201.95%
AHCO211217C000550002021-08-25 4:29PM EST55.000.600.151.800.00-1516422.66%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AHCO211217P000150002021-08-31 10:23AM EST15.000.150.000.850.00-599203.52%
AHCO211217P000175002021-12-01 3:05PM EST17.500.400.000.650.00-171125.39%
AHCO211217P000200002021-12-03 2:48PM EST20.001.020.150.800.00-203879.88%
AHCO211217P000225002021-12-03 2:49PM EST22.502.800.852.050.00-3025564.45%
AHCO211217P000250002021-12-06 12:48PM EST25.004.852.554.400.00-71,10662.11%
AHCO211217P000300002021-12-07 2:35PM EST30.008.427.109.30-2.49-22.82%555219.14%
AHCO211217P000350002021-08-25 4:29PM EST35.0011.3011.0013.500.00-1015163.28%
AHCO211217P000400002021-09-19 11:09PM EST40.0015.8514.1015.000.00--100.00%