ENSG - The Ensign Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ENSG190621C00025000 2019-01-29 11:48AM EDT 25.00 16.90 25.10 26.50 0.00 - 6 8 0.00%
ENSG190621C00030000 2019-02-28 2:19PM EDT 30.00 19.70 20.60 21.50 0.00 - 1 1 0.00%
ENSG190621C00035000 2019-03-08 12:24PM EDT 35.00 14.30 15.90 16.70 0.00 - 3 5 0.00%
ENSG190621C00040000 2019-04-02 1:01PM EDT 40.00 11.50 11.00 12.70 0.00 - 5 4 0.00%
ENSG190621C00045000 2019-04-26 1:52PM EDT 45.00 7.61 10.20 13.50 0.00 - 1 50 93.95%
ENSG190621C00050000 2019-05-22 1:29PM EDT 50.00 5.51 5.60 6.30 0.00 - 2 57 50.73%
ENSG190621C00055000 2019-05-22 3:23PM EDT 55.00 2.40 1.90 2.30 0.00 - 52 78 35.50%
ENSG190621C00060000 2019-05-24 2:49PM EDT 60.00 0.30 0.20 0.40 -0.20 -40.00% 8 128 29.79%
ENSG190621C00070000 2019-02-28 3:28PM EDT 70.00 0.15 0.00 0.25 0.00 - 20 20 55.18%
Puts for June 21, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ENSG190621P00020000 2019-02-13 1:23PM EDT 20.00 0.35 0.00 0.25 0.00 - 0 5 180.47%
ENSG190621P00030000 2019-05-24 1:50PM EDT 30.00 0.08 0.00 0.10 -0.14 -63.64% 28 0 99.22%
ENSG190621P00035000 2019-05-24 1:51PM EDT 35.00 0.07 0.00 0.00 -0.26 -78.79% 30 61 50.00%
ENSG190621P00040000 2019-05-24 1:47PM EDT 40.00 0.07 0.00 0.15 -0.08 -53.33% 20 66 59.77%
ENSG190621P00045000 2019-05-24 1:48PM EDT 45.00 0.15 0.00 0.25 +0.03 +25.00% 21 54 52.15%
ENSG190621P00055000 2019-05-22 10:58AM EDT 55.00 1.45 1.35 1.70 0.00 - 3 59 30.08%