Agree Realty Corporation (ADC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADC241018C00030000 | 2024-04-29 9:43AM EDT | 30.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADC241018C00040000 | 2024-04-10 12:58PM EDT | 40.00 | 16.50 | 19.80 | 20.70 | 0.00 | - | 1 | 8 | 0.00% |
| ADC241018C00045000 | 2024-04-08 1:07PM EDT | 45.00 | 12.18 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADC241018C00050000 | 2024-07-17 9:48AM EDT | 50.00 | 16.70 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 64.45% |
| ADC241018C00055000 | 2024-08-20 10:47AM EDT | 55.00 | 17.41 | 18.60 | 21.50 | 0.00 | - | 1 | 6 | 81.54% |
| ADC241018C00060000 | 2024-09-10 12:03PM EDT | 60.00 | 16.65 | 13.50 | 15.50 | 0.00 | - | 2 | 143 | 74.51% |
| ADC241018C00065000 | 2024-09-18 9:53AM EDT | 65.00 | 11.70 | 9.10 | 10.70 | 0.00 | - | 3 | 242 | 58.23% |
| ADC241018C00070000 | 2024-09-19 1:08PM EDT | 70.00 | 4.95 | 4.10 | 6.50 | 0.00 | - | 4 | 219 | 48.61% |
| ADC241018C00075000 | 2024-09-20 12:32PM EDT | 75.00 | 1.20 | 0.95 | 1.45 | -1.25 | -51.02% | 5 | 65 | 20.73% |
| ADC241018C00080000 | 2024-09-19 9:44AM EDT | 80.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 86 | 21.39% |
| ADC241018C00085000 | 2024-03-04 1:47PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 29.79% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADC241018P00040000 | 2024-08-27 2:27PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 133.01% |
| ADC241018P00045000 | 2024-08-05 3:16PM EDT | 45.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 89 | 100.59% |
| ADC241018P00050000 | 2024-09-03 10:25AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 228 | 91.11% |
| ADC241018P00055000 | 2024-09-18 3:03PM EDT | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 94 | 70.51% |
| ADC241018P00060000 | 2024-09-19 3:40PM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 37.70% |
| ADC241018P00065000 | 2024-09-20 10:12AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | -0.15 | -42.86% | 2 | 6 | 31.25% |
| ADC241018P00070000 | 2024-09-16 11:19AM EDT | 70.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 2 | 9 | 27.49% |
| ADC241018P00075000 | 2024-09-20 3:11PM EDT | 75.00 | 1.78 | 1.40 | 2.00 | -0.27 | -13.17% | 5 | 6 | 20.73% |
© 2024 Yahoo. All rights reserved.