Canada markets closed

Surgery Partners, Inc. (SGRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
55.97-0.38 (-0.67%)
At close: 4:00PM EDT
55.00 -0.97 (-1.73%)
After hours: 05:41PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SGRY210820C000250002021-03-25 3:50PM EDT25.0020.0022.0025.800.00--10.00%
SGRY210820C000350002021-03-01 3:23PM EDT35.0011.7011.3014.600.00-110.00%
SGRY210820C000400002021-06-03 11:39AM EDT40.0018.8424.4027.800.00-116346.44%
SGRY210820C000450002021-07-19 1:40PM EDT45.0013.0711.4013.100.00-5692.58%
SGRY210820C000500002021-07-26 2:23PM EDT50.007.676.508.10-0.91-10.61%924462.94%
SGRY210820C000550002021-07-26 1:52PM EDT55.004.394.106.30+0.10+2.33%11479.69%
SGRY210820C000600002021-07-26 2:23PM EDT60.002.421.552.60-0.36-12.95%825860.84%
SGRY210820C000650002021-07-23 3:27PM EDT65.001.190.702.250.00-25172.66%
SGRY210820C000700002021-07-19 1:49PM EDT70.001.180.302.700.00-95891.85%
SGRY210820C000750002021-07-07 12:44PM EDT75.001.860.002.200.00-31497.61%
SGRY210820C000800002021-07-14 12:46PM EDT80.000.580.000.300.00-111771.39%
SGRY210820C000850002021-07-07 12:44PM EDT85.001.110.004.000.00--3147.85%
SGRY210820C000900002021-06-29 3:53PM EDT90.000.500.003.900.00-10158.74%
SGRY210820C000950002021-07-19 12:04AM EDT95.000.24-3.900.00--10214.31%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SGRY210820P000200002021-07-09 12:07PM EDT20.000.100.000.000.00-31150.00%
SGRY210820P000225002021-07-23 10:18AM EDT22.500.250.000.000.00-2650.00%
SGRY210820P000250002021-06-28 9:52AM EDT25.000.050.004.000.00-1011284.18%
SGRY210820P000300002021-03-29 3:49PM EDT30.002.050.154.400.00-16241.89%
SGRY210820P000350002021-07-19 9:31AM EDT35.000.270.100.750.00--5118.75%
SGRY210820P000400002021-06-21 11:52AM EDT40.000.500.051.700.00-11110.35%
SGRY210820P000450002021-07-26 2:56PM EDT45.000.850.602.30+0.10+13.33%12797.27%
SGRY210820P000500002021-07-22 3:51PM EDT50.001.651.252.300.00-33172.61%
SGRY210820P000550002021-07-26 1:48PM EDT55.003.602.755.20+0.10+2.86%17075.34%
SGRY210820P000600002021-07-26 3:13PM EDT60.006.555.807.20+0.71+12.16%730867.82%
SGRY210820P000650002021-07-06 9:59AM EDT65.006.299.1011.400.00-1367.19%
SGRY210820P000700002021-07-14 12:10PM EDT70.0011.3012.9015.400.00-1488.87%
SGRY210820P000800002021-06-08 10:03AM EDT80.0018.0018.2020.300.00--50.00%
SGRY210820P000950002021-07-16 1:18PM EDT95.0036.7037.5040.900.00-151599.80%