ENSG - The Ensign Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ENSG190920C00022500 2019-06-07 11:03AM EDT 22.50 24.80 34.20 35.40 0.00 - - 10 441.02%
ENSG190920C00025000 2019-08-16 1:55PM EDT 25.00 26.84 0.00 0.00 0.00 - 4 0 0.00%
ENSG190920C00035000 2019-06-07 11:18AM EDT 35.00 15.50 22.00 23.70 0.00 - 2 1 275.05%
ENSG190920C00040000 2019-08-01 2:57PM EDT 40.00 19.22 0.00 0.00 0.00 - 3 0 0.00%
ENSG190920C00045000 2019-08-20 11:57AM EDT 45.00 7.00 0.00 0.00 0.00 - 1 0 0.00%
ENSG190920C00050000 2019-08-20 2:06PM EDT 50.00 2.66 0.00 0.00 0.00 - 26 0 0.00%
ENSG190920C00055000 2019-08-20 2:40PM EDT 55.00 0.55 0.00 0.00 0.00 - 6 0 6.25%
ENSG190920C00060000 2019-08-07 3:15PM EDT 60.00 0.20 0.00 0.00 0.00 - 5 0 12.50%
ENSG190920C00065000 2019-08-05 12:46PM EDT 65.00 0.25 0.00 0.00 0.00 - 1 0 25.00%
ENSG190920C00070000 2019-07-30 11:15AM EDT 70.00 0.40 0.00 0.00 0.00 - 1 0 25.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ENSG190920P00030000 2019-06-07 11:18AM EDT 30.00 0.12 0.00 0.25 0.00 - 10 18 96.88%
ENSG190920P00040000 2019-08-09 2:08PM EDT 40.00 0.11 0.00 0.00 0.00 - 1 0 25.00%
ENSG190920P00045000 2019-08-05 10:42AM EDT 45.00 0.55 0.00 0.00 0.00 - 5 0 12.50%
ENSG190920P00050000 2019-08-16 3:20PM EDT 50.00 1.20 0.00 0.00 0.00 - 211 0 1.56%
ENSG190920P00055000 2019-08-15 12:09PM EDT 55.00 4.80 0.00 0.00 0.00 - 2 0 0.00%
ENSG190920P00060000 2019-06-07 11:03AM EDT 60.00 6.10 5.00 5.40 0.00 - - 0 0.00%