Chemed Corporation (CHE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
CallsforMay 17, 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 | 25.00 | 34.90 | 0.00 | - | 2 | 0 | 44.46% |
| CHE240517C00560000 | 2024-04-29 11:53AM EDT | 560.00 | 11.90 | 15.00 | 24.90 | 0.00 | - | 2 | 0 | 35.64% |
| CHE240517C00600000 | 2024-04-25 1:44PM EDT | 600.00 | 6.28 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 31.64% |
| CHE240517C00610000 | 2024-04-25 1:44PM EDT | 610.00 | 3.78 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 38.72% |
| CHE240517C00620000 | 2024-04-25 10:02AM EDT | 620.00 | 3.73 | 0.00 | 4.80 | 0.00 | - | - | 6 | 45.25% |
| CHE240517C00630000 | 2024-04-25 9:35AM EDT | 630.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.39% |
| CHE240517C00640000 | 2024-04-17 3:41PM EDT | 640.00 | 4.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.21% |
| CHE240517C00660000 | 2024-04-18 9:30AM EDT | 660.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 56.09% |
| CHE240517C00670000 | 2024-04-15 3:41PM EDT | 670.00 | 2.93 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.69% |
| CHE240517C00680000 | 2024-04-16 9:30AM EDT | 680.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.15% |
| 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 | 4.80 | 0.00 | - | - | 1 | 81.71% |
| CHE240517C00780000 | 2024-04-24 12:11PM EDT | 780.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 103.66% |
PutsforMay 17, 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 | 37.88% |
| CHE240517P00560000 | 2024-05-03 2:21PM EDT | 560.00 | 5.94 | 0.60 | 10.00 | 0.00 | - | 1 | 67 | 44.64% |
| CHE240517P00570000 | 2024-03-25 9:30AM EDT | 570.00 | 2.20 | 0.00 | 20.00 | 0.00 | - | 1 | 1 | 59.96% |
| CHE240517P00580000 | 2024-04-25 2:57PM EDT | 580.00 | 15.00 | 1.00 | 10.00 | 0.00 | - | 8 | 48 | 22.47% |
| CHE240517P00590000 | 2024-04-30 3:09PM EDT | 590.00 | 19.50 | 8.30 | 17.00 | 0.00 | - | 1 | 0 | 24.55% |
| CHE240517P00600000 | 2024-04-23 3:49PM EDT | 600.00 | 6.87 | 16.20 | 26.00 | 0.00 | - | - | 0 | 29.40% |
| CHE240517P00610000 | 2024-04-25 3:56PM EDT | 610.00 | 38.00 | 26.20 | 36.00 | 0.00 | - | 1 | 0 | 36.28% |
| CHE240517P00620000 | 2024-04-24 10:15AM EDT | 620.00 | 20.00 | 37.20 | 46.00 | 0.00 | - | 5 | 5 | 42.64% |
© 2024 Yahoo. All rights reserved.