Addus HomeCare Corporation (ADUS)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADUS240719C00090000 | 2024-02-27 3:10PM EDT | 90.00 | 11.47 | 16.00 | 20.50 | 0.00 | - | - | 6 | 0.00% |
| ADUS240719C00095000 | 2024-05-31 3:45PM EDT | 95.00 | 19.37 | 19.50 | 24.40 | 0.00 | - | 1 | 30 | 79.64% |
| ADUS240719C00100000 | 2024-05-31 3:45PM EDT | 100.00 | 14.62 | 14.60 | 19.50 | 0.00 | - | 1 | 68 | 67.55% |
| ADUS240719C00105000 | 2024-04-01 12:29PM EDT | 105.00 | 9.00 | 1.00 | 5.50 | 0.00 | - | 15 | 2 | 0.00% |
| ADUS240719C00110000 | 2024-05-31 10:30AM EDT | 110.00 | 6.20 | 7.10 | 9.00 | 0.00 | - | 2 | 30 | 36.91% |
| ADUS240719C00115000 | 2024-06-13 2:36PM EDT | 115.00 | 3.51 | 3.70 | 5.30 | 0.00 | - | 4 | 28 | 31.84% |
| ADUS240719C00125000 | 2024-06-07 9:30AM EDT | 125.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 56.41% |
| ADUS240719C00135000 | 2024-06-10 10:43AM EDT | 135.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.27% |
| ADUS240719C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADUS240719C00155000 | 2024-04-11 9:30AM EDT | 155.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 2 | 84.18% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADUS240719P00045000 | 2024-02-27 12:10PM EDT | 45.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 238.87% |
| ADUS240719P00060000 | 2024-02-26 4:48PM EDT | 60.00 | 1.04 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 140.72% |
| ADUS240719P00065000 | 2024-06-06 11:55AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 158.35% |
| ADUS240719P00070000 | 2024-06-11 1:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 142.14% |
| ADUS240719P00075000 | 2023-12-13 4:30PM EDT | 75.00 | 2.55 | 1.60 | 6.50 | 0.00 | - | - | 1 | 151.66% |
| ADUS240719P00085000 | 2024-05-14 11:43AM EDT | 85.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 54.39% |
| ADUS240719P00090000 | 2024-06-12 2:58PM EDT | 90.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 55.08% |
| ADUS240719P00095000 | 2024-04-22 10:56AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADUS240719P00110000 | 2024-05-10 10:08AM EDT | 110.00 | 5.40 | 1.00 | 1.80 | 0.00 | - | 1 | 12 | 30.52% |
| ADUS240719P00120000 | 2024-06-12 2:58PM EDT | 120.00 | 3.04 | 2.00 | 6.90 | 0.00 | - | - | 57 | 33.64% |
© 2024 Yahoo. All rights reserved.