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 | 26.50 | 31.30 | 0.00 | - | 1 | 1 | 102.88% |
| ADC241018C00040000 | 2024-04-10 12:58PM EDT | 40.00 | 16.50 | 18.50 | 19.40 | 0.00 | - | 1 | 8 | 43.09% |
| ADC241018C00045000 | 2024-04-08 1:07PM EDT | 45.00 | 12.18 | 12.10 | 16.20 | 0.00 | - | 1 | 1 | 52.86% |
| ADC241018C00050000 | 2024-04-26 12:41PM EDT | 50.00 | 9.29 | 9.00 | 9.70 | 0.00 | - | 1 | 14 | 25.90% |
| ADC241018C00055000 | 2024-05-01 2:23PM EDT | 55.00 | 4.60 | 4.90 | 5.80 | 0.00 | - | 3 | 32 | 23.39% |
| ADC241018C00060000 | 2024-05-01 11:54AM EDT | 60.00 | 2.00 | 2.25 | 2.65 | 0.00 | - | 24 | 139 | 20.06% |
| ADC241018C00065000 | 2024-05-03 9:49AM EDT | 65.00 | 0.95 | 0.25 | 2.80 | +0.10 | +11.76% | 1 | 156 | 31.98% |
| ADC241018C00070000 | 2024-05-02 9:59AM EDT | 70.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 1 | 38 | 19.92% |
| ADC241018C00075000 | 2024-04-19 10:08AM EDT | 75.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 35.06% |
| ADC241018C00085000 | 2024-03-04 1:47PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 28.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADC241018P00040000 | 2024-05-01 9:52AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 38 | 40.82% |
| ADC241018P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 92 | 28.91% |
| ADC241018P00050000 | 2024-05-02 10:32AM EDT | 50.00 | 0.77 | 0.55 | 0.80 | 0.00 | - | 6 | 259 | 24.63% |
| ADC241018P00055000 | 2024-04-29 9:54AM EDT | 55.00 | 1.75 | 1.45 | 1.80 | 0.00 | - | 2 | 125 | 21.84% |
| ADC241018P00060000 | 2024-05-02 11:16AM EDT | 60.00 | 4.05 | 2.60 | 3.80 | 0.00 | - | 1 | 35 | 19.64% |
| ADC241018P00065000 | 2024-02-26 10:56AM EDT | 65.00 | 8.35 | 7.10 | 10.40 | 0.00 | - | 1 | 1 | 41.04% |
© 2024 Yahoo. All rights reserved.