AdaptHealth Corp. (AHCO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AHCO211217C00012500 | 2021-09-21 8:50AM EST | 12.50 | 12.00 | 12.40 | 15.40 | 0.00 | - | 2 | 0 | 845.51% |
| AHCO211217C00015000 | 2021-08-25 4:29PM EST | 15.00 | 14.00 | 7.30 | 8.70 | 0.00 | - | - | 25 | 323.24% |
| AHCO211217C00017500 | 2021-12-07 12:05PM EST | 17.50 | 3.40 | 3.80 | 6.30 | +0.85 | +33.33% | 1 | 1 | 192.77% |
| AHCO211217C00020000 | 2021-12-07 1:49PM EST | 20.00 | 2.00 | 0.75 | 2.15 | +0.85 | +73.91% | 2 | 11 | 85.55% |
| AHCO211217C00022500 | 2021-12-07 2:46PM EST | 22.50 | 0.60 | 0.15 | 0.75 | +0.30 | +100.00% | 18 | 41 | 56.25% |
| AHCO211217C00025000 | 2021-12-07 3:39PM EST | 25.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 766 | 55.08% |
| AHCO211217C00030000 | 2021-11-24 9:35AM EST | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 31 | 372 | 93.75% |
| AHCO211217C00035000 | 2021-11-16 12:52PM EST | 35.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 39 | 201.37% |
| AHCO211217C00040000 | 2021-11-04 8:30AM EST | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 201.95% |
| AHCO211217C00055000 | 2021-08-25 4:29PM EST | 55.00 | 0.60 | 0.15 | 1.80 | 0.00 | - | 15 | 16 | 422.66% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AHCO211217P00015000 | 2021-08-31 10:23AM EST | 15.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 5 | 99 | 203.52% |
| AHCO211217P00017500 | 2021-12-01 3:05PM EST | 17.50 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 71 | 125.39% |
| AHCO211217P00020000 | 2021-12-03 2:48PM EST | 20.00 | 1.02 | 0.15 | 0.80 | 0.00 | - | 20 | 38 | 79.88% |
| AHCO211217P00022500 | 2021-12-03 2:49PM EST | 22.50 | 2.80 | 0.85 | 2.05 | 0.00 | - | 30 | 255 | 64.45% |
| AHCO211217P00025000 | 2021-12-06 12:48PM EST | 25.00 | 4.85 | 2.55 | 4.40 | 0.00 | - | 7 | 1,106 | 62.11% |
| AHCO211217P00030000 | 2021-12-07 2:35PM EST | 30.00 | 8.42 | 7.10 | 9.30 | -2.49 | -22.82% | 5 | 55 | 219.14% |
| AHCO211217P00035000 | 2021-08-25 4:29PM EST | 35.00 | 11.30 | 11.00 | 13.50 | 0.00 | - | 10 | 15 | 163.28% |
| AHCO211217P00040000 | 2021-09-19 11:09PM EST | 40.00 | 15.85 | 14.10 | 15.00 | 0.00 | - | - | 10 | 0.00% |
© 2021 Yahoo. All rights reserved.
