Amedisys, Inc. (AMED)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMED241220C00070000 | 2023-10-06 12:05PM EDT | 70.00 | 26.90 | 25.00 | 26.60 | 0.00 | - | 2 | 2 | 39.75% |
| AMED241220C00075000 | 2024-03-20 11:02AM EDT | 75.00 | 20.60 | 16.20 | 21.00 | 0.00 | - | 1 | 6 | 29.54% |
| AMED241220C00080000 | 2024-05-17 10:36AM EDT | 80.00 | 18.00 | 13.90 | 18.50 | -1.00 | -5.26% | 17 | 137 | 35.93% |
| AMED241220C00085000 | 2024-05-16 10:07AM EDT | 85.00 | 14.30 | 9.80 | 14.00 | 0.00 | - | 5 | 64 | 30.68% |
| AMED241220C00090000 | 2023-11-20 1:11PM EDT | 90.00 | 10.00 | 7.50 | 12.50 | 0.00 | - | 5 | 6 | 35.74% |
| AMED241220C00095000 | 2024-05-07 9:30AM EDT | 95.00 | 3.80 | 1.60 | 5.90 | 0.00 | - | 1 | 33 | 21.18% |
| AMED241220C00100000 | 2024-05-13 9:30AM EDT | 100.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 2 | 154 | 12.09% |
| AMED241220C00105000 | 2024-05-15 2:02PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 2,094 | 7.89% |
| AMED241220C00110000 | 2024-05-15 2:02PM EDT | 110.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 4 | 20 | 14.45% |
| AMED241220C00115000 | 2024-04-30 9:59AM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMED241220P00065000 | 2024-05-17 11:09AM EDT | 65.00 | 0.55 | 0.00 | 0.65 | -0.05 | -8.33% | 1 | 145 | 33.23% |
| AMED241220P00070000 | 2024-04-15 3:26PM EDT | 70.00 | 1.40 | 0.20 | 1.50 | 0.00 | - | 1 | 2,009 | 35.16% |
| AMED241220P00075000 | 2024-04-19 10:02AM EDT | 75.00 | 2.05 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 33.97% |
| AMED241220P00080000 | 2024-03-26 12:55PM EDT | 80.00 | 2.80 | 0.00 | 3.10 | 0.00 | - | 1 | 139 | 31.47% |
| AMED241220P00085000 | 2024-03-20 1:16PM EDT | 85.00 | 4.00 | 0.50 | 5.00 | 0.00 | - | 1 | 437 | 32.42% |
| AMED241220P00090000 | 2024-05-15 3:52PM EDT | 90.00 | 2.60 | 2.50 | 5.00 | 0.00 | - | 14 | 6,591 | 24.65% |
| AMED241220P00095000 | 2024-05-08 1:32PM EDT | 95.00 | 4.60 | 1.50 | 5.80 | 0.00 | - | 11 | 92 | 18.90% |
| AMED241220P00100000 | 2023-11-28 12:56PM EDT | 100.00 | 5.60 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 17.55% |
© 2024 Yahoo. All rights reserved.