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
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADUS241018C000500002024-03-18 3:40PM EDT50.0052.7046.0050.900.00-110.00%
ADUS241018C001000002024-02-27 10:40AM EDT100.008.7011.6016.500.00--2012.84%
ADUS241018C001050002024-05-07 2:51PM EDT105.008.2013.1018.000.00-205144.02%
ADUS241018C001100002024-05-07 2:42PM EDT110.005.509.6014.500.00-205541.50%
ADUS241018C001150002024-05-31 2:49PM EDT115.007.008.2010.600.00-42936.45%
ADUS241018C001200002024-05-31 3:56PM EDT120.005.203.508.500.00-3336.83%
ADUS241018C001350002024-05-08 9:30AM EDT135.001.450.000.000.00--16.25%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADUS241018P000500002024-04-11 9:30AM EDT50.000.800.004.800.00--1113.65%
ADUS241018P000550002024-04-11 9:30AM EDT55.000.750.004.800.00--2102.66%
ADUS241018P000800002024-04-26 9:46AM EDT80.002.500.004.800.00-3359.38%
ADUS241018P000850002024-05-28 9:30AM EDT85.000.850.004.800.00-1152.20%
ADUS241018P000900002024-02-26 10:30AM EDT90.0010.502.157.000.00-202058.46%
ADUS241018P000950002024-05-07 11:18AM EDT95.003.200.004.800.00--051.84%
ADUS241018P001000002024-05-09 3:28PM EDT100.004.311.352.650.00-323233.40%