Addus HomeCare Corporation (ADUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADUS240517C00090000 | 2024-04-19 11:40AM EDT | 90.00 | 11.45 | 7.50 | 12.50 | 0.00 | - | 2 | 2 | 58.91% |
| ADUS240517C00095000 | 2024-04-24 1:25PM EDT | 95.00 | 3.60 | 3.50 | 8.50 | 0.00 | - | 3 | 6 | 50.42% |
| ADUS240517C00100000 | 2024-04-22 10:21AM EDT | 100.00 | 4.00 | 1.00 | 5.90 | 0.00 | - | 38 | 38 | 50.68% |
| ADUS240517C00105000 | 2024-04-23 9:58AM EDT | 105.00 | 0.50 | 0.35 | 5.00 | 0.00 | - | 2 | 7 | 62.87% |
| ADUS240517C00110000 | 2024-04-09 3:39PM EDT | 110.00 | 3.60 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 74.34% |
| ADUS240517C00115000 | 2024-04-11 9:30AM EDT | 115.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 20 | 91.70% |
| ADUS240517C00120000 | 2024-03-19 9:30AM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| ADUS240517C00125000 | 2024-03-21 9:30AM EDT | 125.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | - | 10 | 120.36% |
| ADUS240517C00145000 | 2024-03-25 10:05AM EDT | 145.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 2 | 10 | 120.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADUS240517P00055000 | 2024-04-19 12:06PM EDT | 55.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 181.35% |
| ADUS240517P00065000 | 2024-04-11 9:30AM EDT | 65.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 2 | 136.82% |
| ADUS240517P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 117.04% |
| ADUS240517P00085000 | 2024-04-29 11:02AM EDT | 85.00 | 1.25 | 0.05 | 4.80 | 0.00 | - | 2 | 12 | 94.82% |
| ADUS240517P00090000 | 2024-04-26 2:21PM EDT | 90.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.73% |
| ADUS240517P00095000 | 2024-04-30 12:32PM EDT | 95.00 | 4.00 | 0.10 | 5.00 | 0.00 | - | 1 | 11 | 81.37% |
| ADUS240517P00100000 | 2024-04-19 1:48PM EDT | 100.00 | 8.27 | 2.10 | 7.00 | 0.00 | - | 2 | 3 | 74.56% |
| ADUS240517P00105000 | 2024-04-05 1:29PM EDT | 105.00 | 8.10 | 6.40 | 10.50 | 0.00 | - | 6 | 33 | 51.73% |
© 2024 Yahoo. All rights reserved.