Chemed Corporation (CHE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHE240517C00550000 | 2024-04-26 10:25AM EDT | 550.00 | 24.33 | 20.20 | 30.00 | 0.00 | - | 2 | 0 | 43.82% |
| CHE240517C00560000 | 2024-04-29 11:53AM EDT | 560.00 | 11.90 | 11.00 | 21.00 | 0.00 | - | 2 | 0 | 36.84% |
| CHE240517C00600000 | 2024-05-08 2:03PM EDT | 600.00 | 2.43 | 0.00 | 3.40 | -3.85 | -61.31% | 1 | 2 | 32.66% |
| CHE240517C00610000 | 2024-04-25 1:44PM EDT | 610.00 | 3.78 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 44.81% |
| CHE240517C00620000 | 2024-04-25 10:02AM EDT | 620.00 | 3.73 | 0.00 | 4.80 | 0.00 | - | - | 6 | 51.49% |
| CHE240517C00630000 | 2024-04-25 9:35AM EDT | 630.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.79% |
| CHE240517C00640000 | 2024-04-17 3:41PM EDT | 640.00 | 4.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.94% |
| CHE240517C00660000 | 2024-04-18 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 62.02% |
| CHE240517C00670000 | 2024-04-15 3:41PM EDT | 670.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.81% |
| CHE240517C00680000 | 2024-04-16 9:30AM EDT | 680.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.44% |
| CHE240517C00710000 | 2024-04-01 9:30AM EDT | 710.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHE240517C00720000 | 2024-04-08 9:31AM EDT | 720.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHE240517C00780000 | 2024-04-24 12:11PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 111.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHE240517P00550000 | 2024-04-25 12:13PM EDT | 550.00 | 2.97 | 0.00 | 4.80 | 0.00 | - | - | 1 | 35.43% |
| CHE240517P00560000 | 2024-05-03 2:21PM EDT | 560.00 | 5.94 | 0.50 | 10.00 | 0.00 | - | 1 | 67 | 41.47% |
| CHE240517P00570000 | 2024-03-25 9:30AM EDT | 570.00 | 2.20 | 0.00 | 20.00 | 0.00 | - | 1 | 1 | 56.45% |
| CHE240517P00580000 | 2024-04-25 2:57PM EDT | 580.00 | 15.00 | 2.20 | 12.00 | 0.00 | - | 8 | 48 | 20.41% |
| CHE240517P00590000 | 2024-04-30 3:09PM EDT | 590.00 | 19.50 | 10.10 | 20.00 | 0.00 | - | 1 | 0 | 22.64% |
| CHE240517P00600000 | 2024-04-23 3:49PM EDT | 600.00 | 6.87 | 21.00 | 30.90 | 0.00 | - | - | 0 | 33.15% |
| CHE240517P00610000 | 2024-04-25 3:56PM EDT | 610.00 | 38.00 | 31.00 | 40.90 | 0.00 | - | 1 | 0 | 39.93% |
| CHE240517P00620000 | 2024-04-24 10:15AM EDT | 620.00 | 20.00 | 41.00 | 50.90 | 0.00 | - | 5 | 5 | 46.25% |
© 2024 Yahoo. All rights reserved.