NYSE - Delayed Quote • USD
Chemed Corporation (CHE)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHE240517C00550000 | 4/26/2024 2:25 PM | 550 | 24.33 | 10.10 | 20.00 | 0.00 | 0.00% | 2 | 0 | 30.80% |
| CHE240517C00560000 | 4/29/2024 3:53 PM | 560 | 11.90 | 3.00 | 12.90 | 0.00 | 0.00% | 2 | 0 | 27.52% |
| CHE240517C00600000 | 4/25/2024 5:44 PM | 600 | 6.28 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 39.17% |
| CHE240517C00610000 | 4/25/2024 5:44 PM | 610 | 3.78 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 44.88% |
| CHE240517C00620000 | 4/25/2024 2:02 PM | 620 | 3.73 | 0.00 | 4.80 | 0.00 | 0.00% | - | 6 | 50.27% |
| CHE240517C00630000 | 4/25/2024 1:35 PM | 630 | 8.80 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 1 | 56.15% |
| CHE240517C00640000 | 4/17/2024 7:41 PM | 640 | 4.23 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 60.31% |
| CHE240517C00660000 | 4/18/2024 1:30 PM | 660 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 57.87% |
| CHE240517C00670000 | 4/15/2024 7:41 PM | 670 | 2.93 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 61.84% |
| CHE240517C00680000 | 4/16/2024 1:30 PM | 680 | 2.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 65.69% |
| CHE240517C00710000 | 4/1/2024 1:30 PM | 710 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| CHE240517C00720000 | 4/8/2024 1:31 PM | 720 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 80.05% |
| CHE240517C00780000 | 4/24/2024 4:11 PM | 780 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 99.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHE240517P00550000 | 4/25/2024 4:13 PM | 550 | 2.97 | 0.05 | 10.00 | 0.00 | 0.00% | - | 1 | 34.82% |
| CHE240517P00560000 | 5/3/2024 6:21 PM | 560 | 5.94 | 0.60 | 10.00 | 0.94 | 18.80% | 1 | 66 | 24.67% |
| CHE240517P00570000 | 3/25/2024 1:30 PM | 570 | 2.20 | 0.00 | 20.00 | 0.00 | 0.00% | 1 | 1 | 35.00% |
| CHE240517P00580000 | 4/25/2024 6:57 PM | 580 | 15.00 | 13.20 | 23.00 | 0.00 | 0.00% | 8 | 48 | 25.99% |
| CHE240517P00590000 | 4/30/2024 7:09 PM | 590 | 19.50 | 23.20 | 33.00 | 0.00 | 0.00% | 1 | 0 | 32.62% |
| CHE240517P00600000 | 4/23/2024 7:49 PM | 600 | 6.87 | 33.20 | 43.00 | 0.00 | 0.00% | - | 0 | 38.70% |
| CHE240517P00610000 | 4/25/2024 7:56 PM | 610 | 38.00 | 43.20 | 53.00 | 0.00 | 0.00% | 1 | 0 | 44.37% |
| CHE240517P00620000 | 4/24/2024 2:15 PM | 620 | 20.00 | 53.20 | 63.00 | 0.00 | 0.00% | 5 | 5 | 49.73% |
Related Tickers
EHC Encompass Health Corporation
83.21
-0.25%
AMED Amedisys, Inc.
92.08
-0.38%
ENSG The Ensign Group, Inc.
116.89
+0.29%
UHS Universal Health Services, Inc.
167.70
-1.29%
ADUS Addus HomeCare Corporation
98.20
-0.21%
EHAB Enhabit, Inc.
10.18
+1.90%
PNTG The Pennant Group, Inc.
21.40
+0.94%
NUMIF Numinus Wellness Inc.
0.0518
-0.77%
HCA HCA Healthcare, Inc.
307.76
-0.35%
AMN AMN Healthcare Services, Inc.
59.53
-1.13%