UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.19 +1.65 (+2.02%) GOLD FUTURES
2,339.60 0.00 (0.00%) DOW
39,188.12 +69.26 (+0.18%) Bitcoin GBP
50,195.50 +1,436.18 (+2.95%)
Amedisys, Inc. (AMED)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor20 December 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 | 38.36% |
| AMED241220C00075000 | 2024-05-31 9:34AM EDT | 75.00 | 19.20 | 15.70 | 20.50 | 0.00 | - | 26 | 32 | 19.78% |
| AMED241220C00080000 | 2024-06-07 3:21PM EDT | 80.00 | 15.90 | 14.00 | 19.00 | 0.00 | - | 2 | 183 | 39.37% |
| AMED241220C00085000 | 2024-05-31 9:34AM EDT | 85.00 | 10.80 | 7.50 | 12.40 | 0.00 | - | 26 | 90 | 23.67% |
| AMED241220C00090000 | 2024-05-31 9:34AM EDT | 90.00 | 6.60 | 4.00 | 8.90 | 0.00 | - | 5 | 36 | 23.06% |
| AMED241220C00095000 | 2024-06-17 3:00PM EDT | 95.00 | 3.20 | 3.50 | 6.10 | 0.00 | - | 1 | 33 | 22.75% |
| AMED241220C00100000 | 2024-07-01 9:30AM EDT | 100.00 | 1.70 | 0.65 | 1.30 | +1.05 | +161.54% | 2 | 166 | 11.54% |
| AMED241220C00105000 | 2024-05-21 9:52AM EDT | 105.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 2,091 | 10.47% |
| AMED241220C00115000 | 2024-04-30 9:59AM EDT | 115.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 10 | 11 | 18.86% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMED241220P00050000 | 2024-07-01 12:35PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 12 | 39.06% |
| AMED241220P00055000 | 2024-05-31 2:12PM EDT | 55.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 6 | 6 | 44.04% |
| AMED241220P00060000 | 2024-07-01 11:30AM EDT | 60.00 | 0.10 | 0.05 | 0.40 | -0.30 | -75.00% | 2 | 5 | 40.09% |
| AMED241220P00065000 | 2024-07-01 9:54AM EDT | 65.00 | 0.15 | 0.10 | 0.65 | -0.50 | -76.92% | 13 | 146 | 37.99% |
| AMED241220P00070000 | 2024-06-24 10:28AM EDT | 70.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 2,010 | 26.93% |
| AMED241220P00075000 | 2024-04-19 10:02AM EDT | 75.00 | 2.05 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 39.01% |
| AMED241220P00080000 | 2024-06-24 10:28AM EDT | 80.00 | 0.80 | 0.50 | 2.75 | 0.00 | - | 11 | 132 | 34.40% |
| AMED241220P00085000 | 2024-06-11 9:30AM EDT | 85.00 | 4.00 | 0.10 | 5.00 | 0.00 | - | 1 | 405 | 37.54% |
| AMED241220P00090000 | 2024-05-31 12:59PM EDT | 90.00 | 4.40 | 0.00 | 6.30 | 0.00 | - | 14 | 6,591 | 34.28% |
| AMED241220P00095000 | 2024-05-08 1:32PM EDT | 95.00 | 4.60 | 3.50 | 8.40 | 0.00 | - | 11 | 92 | 32.82% |
| AMED241220P00100000 | 2023-11-28 12:56PM EDT | 100.00 | 5.60 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 21.89% |
© 2024 Yahoo. All rights reserved.