Canada markets closed

Addus HomeCare Corporation (ADUS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
116.43+0.29 (+0.25%)
At close: 04:00PM EDT
116.43 0.00 (0.00%)
After hours: 05:31PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADUS240719C000900002024-02-27 3:10PM EDT90.0011.4716.0020.500.00--60.00%
ADUS240719C000950002024-05-31 3:45PM EDT95.0019.3719.5024.400.00-13079.64%
ADUS240719C001000002024-05-31 3:45PM EDT100.0014.6214.6019.500.00-16867.55%
ADUS240719C001050002024-04-01 12:29PM EDT105.009.001.005.500.00-1520.00%
ADUS240719C001100002024-05-31 10:30AM EDT110.006.207.109.000.00-23036.91%
ADUS240719C001150002024-06-13 2:36PM EDT115.003.513.705.300.00-42831.84%
ADUS240719C001250002024-06-07 9:30AM EDT125.001.100.004.800.00-11056.41%
ADUS240719C001350002024-06-10 10:43AM EDT135.002.000.004.800.00-1256.27%
ADUS240719C001450002024-04-10 9:30AM EDT145.000.900.000.000.00--112.50%
ADUS240719C001550002024-04-11 9:30AM EDT155.000.900.004.800.00--284.18%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADUS240719P000450002024-02-27 12:10PM EDT45.000.150.004.800.00--3238.87%
ADUS240719P000600002024-02-26 4:48PM EDT60.001.040.002.000.00-33140.72%
ADUS240719P000650002024-06-06 11:55AM EDT65.000.100.004.800.00-210158.35%
ADUS240719P000700002024-06-11 1:10PM EDT70.000.150.004.800.00-22142.14%
ADUS240719P000750002023-12-13 4:30PM EDT75.002.551.606.500.00--1151.66%
ADUS240719P000850002024-05-14 11:43AM EDT85.000.500.000.400.00-101054.39%
ADUS240719P000900002024-06-12 2:58PM EDT90.000.190.000.500.00-15955.08%
ADUS240719P000950002024-04-22 10:56AM EDT95.004.900.000.000.00--012.50%
ADUS240719P001100002024-05-10 10:08AM EDT110.005.401.001.800.00-11230.52%
ADUS240719P001200002024-06-12 2:58PM EDT120.003.042.006.900.00--5733.64%