Agree Realty Corporation (ADC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 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 | 31.40 | 0.00 | - | 1 | 1 | 66.11% |
| ADC241018C00040000 | 2024-04-10 12:58PM EDT | 40.00 | 16.50 | 19.80 | 20.70 | 0.00 | - | 1 | 8 | 0.00% |
| ADC241018C00045000 | 2024-04-08 1:07PM EDT | 45.00 | 12.18 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADC241018C00050000 | 2024-05-13 9:30AM EDT | 50.00 | 10.70 | 9.60 | 12.40 | 0.00 | - | 1 | 14 | 37.18% |
| ADC241018C00055000 | 2024-06-03 9:44AM EDT | 55.00 | 6.90 | 6.20 | 9.00 | 0.00 | - | 1 | 34 | 38.54% |
| ADC241018C00060000 | 2024-06-03 9:35AM EDT | 60.00 | 3.00 | 2.45 | 3.90 | 0.00 | - | 1 | 152 | 22.58% |
| ADC241018C00065000 | 2024-06-07 11:43AM EDT | 65.00 | 0.90 | 0.80 | 1.50 | -0.55 | -37.93% | 1 | 270 | 20.07% |
| ADC241018C00070000 | 2024-06-04 10:48AM EDT | 70.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 2 | 143 | 20.34% |
| ADC241018C00075000 | 2024-04-19 10:08AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 29.47% |
| ADC241018C00085000 | 2024-03-04 1:47PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 29.10% |
Putsfor18 October 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 | 0.75 | 0.00 | - | 3 | 38 | 54.52% |
| ADC241018P00045000 | 2024-06-05 10:46AM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 93 | 61.94% |
| ADC241018P00050000 | 2024-06-07 9:56AM EDT | 50.00 | 0.26 | 0.20 | 0.75 | -0.04 | -13.33% | 3 | 247 | 31.10% |
| ADC241018P00055000 | 2024-06-07 2:55PM EDT | 55.00 | 0.70 | 0.45 | 0.90 | -0.05 | -6.67% | 10 | 105 | 21.73% |
| ADC241018P00060000 | 2024-06-07 12:47PM EDT | 60.00 | 1.95 | 1.25 | 2.50 | +0.15 | +8.33% | 10 | 41 | 20.86% |
| ADC241018P00065000 | 2024-02-26 10:56AM EDT | 65.00 | 8.35 | 7.10 | 10.40 | 0.00 | - | 1 | 1 | 55.15% |
© 2024 Yahoo. All rights reserved.