NYSE - Nasdaq Real Time Price • USD
Chemed Corporation (CHE)
At close: May 24 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHE240621C00570000 | 4/26/2024 7:18 PM | 570 | 13.00 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 1 | 27.72% |
| CHE240621C00580000 | 5/21/2024 6:19 PM | 580 | 4.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 3.13% |
| CHE240621C00590000 | 5/21/2024 6:19 PM | 590 | 2.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| CHE240621C00600000 | 5/17/2024 1:30 PM | 600 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| CHE240621C00610000 | 5/8/2024 3:06 PM | 610 | 3.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 6.25% |
| CHE240621C00620000 | 5/7/2024 1:30 PM | 620 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| CHE240621C00640000 | 4/23/2024 3:44 PM | 640 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| CHE240621C00650000 | 4/29/2024 7:00 PM | 650 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| CHE240621C00660000 | 5/22/2024 6:03 PM | 660 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| CHE240621C00680000 | 3/27/2024 5:26 PM | 680 | 8.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 51.44% |
| CHE240621C00720000 | 4/8/2024 1:31 PM | 720 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| CHE240621C00730000 | 3/27/2024 1:30 PM | 730 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHE240621P00480000 | 12/21/2023 2:30 PM | 480 | 3.30 | 0.10 | 10.00 | 0.00 | 0.00% | - | 1 | 51.87% |
| CHE240621P00500000 | 12/22/2023 7:55 PM | 500 | 3.34 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 1 | 54.32% |
| CHE240621P00510000 | 12/22/2023 7:55 PM | 510 | 3.94 | 0.10 | 10.00 | 0.00 | 0.00% | 1 | 2 | 48.24% |
| CHE240621P00520000 | 2/21/2024 3:53 PM | 520 | 4.50 | 0.40 | 2.85 | 0.00 | 0.00% | - | 25 | 24.87% |
| CHE240621P00540000 | 3/28/2024 4:37 PM | 540 | 2.80 | 2.00 | 12.00 | 0.00 | 0.00% | 1 | 0 | 32.70% |
| CHE240621P00550000 | 5/21/2024 1:46 PM | 550 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.78% |
| CHE240621P00560000 | 5/13/2024 6:12 PM | 560 | 5.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| CHE240621P00570000 | 4/25/2024 1:35 PM | 570 | 8.40 | 11.20 | 21.00 | 0.00 | 0.00% | 2 | 3 | 20.99% |
| CHE240621P00580000 | 5/17/2024 6:53 PM | 580 | 16.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CHE240621P00610000 | 4/26/2024 7:20 PM | 610 | 47.50 | 49.20 | 59.00 | 0.00 | 0.00% | 1 | 0 | 35.38% |
| CHE240621P00620000 | 4/23/2024 4:57 PM | 620 | 17.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EHC Encompass Health Corporation
84.49
-0.07%
ENSG The Ensign Group, Inc.
120.16
+1.40%
AMED Amedisys, Inc.
96.23
+0.03%
EHAB Enhabit, Inc.
8.84
-3.70%
SEM Select Medical Holdings Corporation
32.93
-0.30%
UHS Universal Health Services, Inc.
176.37
-0.31%
NHC National HealthCare Corporation
102.33
+3.11%
HCSG Healthcare Services Group, Inc.
10.80
-0.92%
USPH U.S. Physical Therapy, Inc.
101.83
+1.29%
ADUS Addus HomeCare Corporation
111.61
+2.36%