Log in
NASDAQ:AMED

Amedisys Options Chain and Prices

$224.06
-9.61 (-4.11 %)
(As of 09/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$223.62
Now: $224.06
$233.14
50-Day Range
$226.74
MA: $235.68
$248.10
52-Week Range
$121.00
Now: $224.06
$248.96
Volume199,647 shs
Average Volume174,095 shs
Market Capitalization$7.28 billion
P/E Ratio58.05
Dividend YieldN/A
Beta0.9

Options Chain

Amedisys (NASDAQ:AMED) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$350.00$0.000Call0000
(+0)
0.00
10/16/2020$340.00$0.000Call0000
(+0)
0.00
10/16/2020$330.00$0.000Call0000
(+0)
0.00
10/16/2020$320.00$0.000Call0000
(+0)
0.00
10/16/2020$310.00$0.000Call0000
(+0)
0.00
10/16/2020$300.00$0.000Call0000
(+0)
0.00
10/16/2020$290.00$0.125Call0002
(+0)
0.4573430.0142950
10/16/2020$280.00$0.000Call00011
(+9)
0.00
10/16/2020$270.00$0.350Call00014
(+4)
0.409873
(+0.035317)
0.0391440
10/16/2020$260.00$0.750Call11081
(+4)
0.40113
(+0.023865)
0.0768621
10/16/2020$250.00$1.675Call000299
(+0)
0.401114
(+0.01113)
0.1498580
10/16/2020$240.00$3.650Call00017
(+3)
0.412645
(+0.004277)
0.2705620
10/16/2020$230.00$7.150Call8026
(+1)
0.432622
(+0.006467)
0.4261835
10/16/2020$220.00$11.900Call70111
(+10)
0.437762
(+0.006241)
0.5877974
10/16/2020$210.00$18.750Call0002
(+0)
0.470115
(-0.01752)
0.7286230
10/16/2020$200.00$26.700Call0000
(+0)
0.499297
(-0.019977)
0.8338440
10/16/2020$195.00$31.150Call0000
(+0)
0.526254
(-0.058614)
0.8682280
10/16/2020$190.00$35.400Call0000
(+0)
0.520737
(-0.130754)
0.9077820
10/16/2020$185.00$41.100Call0000
(+0)
0.656795
(-0.024016)
0.8933690
10/16/2020$180.00$45.950Call0000
(+0)
0.70921
(+0.012566)
0.9064540
10/16/2020$175.00$50.750Call0000
(+0)
0.754035
(-0.002362)
0.9193270
10/16/2020$170.00$55.350Call0000
(+0)
0.768088
(+0.020099)
0.9368390
10/16/2020$165.00$60.200Call0000
(+0)
0.810333
(-0.054478)
0.945880
10/16/2020$160.00$64.950Call0001
(+0)
0.830473
(-0.046042)
0.9572670
10/16/2020$155.00$69.950Call0000
(+0)
0.895209
(-0.00802)
0.9601460
10/16/2020$150.00$75.300Call0000
(+0)
1.03125
(-0.003986)
0.9534990
10/16/2020$145.00$79.850Call0000
(+0)
1.00609
(-0.073172)
0.9678160
10/16/2020$140.00$84.850Call0000
(+0)
1.07515
(+0.084085)
0.9697830
10/16/2020$135.00$89.850Call0000
(+0)
1.14643
(+0.092987)
0.9715830
10/16/2020$130.00$94.500Call0000
(+0)
1.10169
(-0.016308)
0.9824390
10/16/2020$125.00$99.550Call0000
(+0)
1.19283
(+0.007872)
0.9820890
10/16/2020$120.00$104.000Call0000
(+0)
0
10/16/2020$350.00$125.450Put0000
(+0)
0.00
10/16/2020$340.00$115.450Put0000
(+0)
0.00
10/16/2020$330.00$105.750Put0000
(+0)
0.00
10/16/2020$320.00$95.750Put0000
(+0)
0.00
10/16/2020$310.00$85.250Put0000
(+0)
0.00
10/16/2020$300.00$75.650Put0000
(+0)
0.00
10/16/2020$290.00$65.400Put0000
(+0)
0.00
10/16/2020$280.00$55.050Put0000
(+0)
0.00
10/16/2020$270.00$44.950Put0000
(+0)
0.00
10/16/2020$260.00$35.650Put0000
(+0)
0.00
10/16/2020$250.00$27.050Put00019
(+0)
0.354785
(-0.037)
-0.8827440
10/16/2020$240.00$19.050Put21118
(+18)
0.38606
(-0.008972)
-0.7483472
10/16/2020$230.00$12.400Put2189742582
(+519)
0.399676
(-0.014071)
-0.583454116
10/16/2020$220.00$7.550Put8756311
(+298)
0.421606
(-0.005811)
-0.41060446
10/16/2020$210.00$4.600Put110153
(+0)
0.462451
(+0.001392)
-0.2689021
10/16/2020$200.00$2.625Put4315
(+5)
0.495996
(-0.020264)
-0.1648112
10/16/2020$195.00$1.725Put0003
(+1)
0.501074
(-0.037256)
-0.118030
10/16/2020$190.00$1.600Put0001
(+0)
0.548682
(-0.017334)
-0.1016590
10/16/2020$185.00$1.250Put0000
(+0)
0.57251
(-0.019482)
-0.0793050
10/16/2020$180.00$1.025Put0003
(+0)
0.610962
(-0.006665)
-0.0637220
10/16/2020$175.00$0.000Put0000
(+0)
0.00
10/16/2020$170.00$0.000Put0000
(+0)
0.00
10/16/2020$165.00$0.000Put0000
(+0)
0.00
10/16/2020$160.00$0.000Put0000
(+0)
0.00
10/16/2020$155.00$0.000Put0000
(+0)
0.00
10/16/2020$150.00$0.000Put0000
(+0)
0.00
10/16/2020$145.00$0.000Put0000
(+0)
0.00
10/16/2020$140.00$0.000Put0000
(+0)
0.00
10/16/2020$135.00$0.000Put0000
(+0)
0.00
10/16/2020$130.00$0.000Put0000
(+0)
0.00
10/16/2020$125.00$0.000Put0000
(+0)
0.00
10/16/2020$120.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.