Addus HomeCare Corporation (ADUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 198.44% |
| ADUS240517C00095000 | 2024-04-24 1:25PM EDT | 95.00 | 3.60 | 13.50 | 18.00 | 0.00 | - | 3 | 6 | 153.13% |
| ADUS240517C00100000 | 2024-05-17 11:33AM EDT | 100.00 | 10.87 | 8.50 | 12.90 | +6.87 | +171.75% | 1 | 38 | 94.92% |
| ADUS240517C00105000 | 2024-05-17 1:29PM EDT | 105.00 | 5.79 | 3.50 | 8.00 | +0.79 | +15.80% | 4 | 6 | 63.87% |
| ADUS240517C00110000 | 2024-05-15 3:42PM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 89.16% |
| ADUS240517C00115000 | 2024-04-11 9:30AM EDT | 115.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 20 | 179.20% |
| ADUS240517C00120000 | 2024-03-19 9:30AM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ADUS240517C00125000 | 2024-03-21 9:30AM EDT | 125.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | - | 10 | 312.99% |
| ADUS240517C00145000 | 2024-03-25 10:05AM EDT | 145.00 | 0.55 | 0.00 | 1.60 | 0.00 | - | 2 | 10 | 358.98% |
Putsfor17 May 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 | 4.80 | 0.00 | - | 1 | 1 | 1,102.73% |
| ADUS240517P00065000 | 2024-04-11 9:30AM EDT | 65.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 884.57% |
| ADUS240517P00080000 | 2024-04-12 9:30AM EDT | 80.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 609.38% |
| ADUS240517P00085000 | 2024-05-14 3:30PM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 29 | 526.56% |
| ADUS240517P00090000 | 2024-05-09 3:15PM EDT | 90.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 446.48% |
| ADUS240517P00095000 | 2024-04-30 12:32PM EDT | 95.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 367.97% |
| ADUS240517P00100000 | 2024-05-10 10:08AM EDT | 100.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 289.65% |
| ADUS240517P00105000 | 2024-05-08 10:35AM EDT | 105.00 | 1.65 | 0.00 | 0.25 | 0.00 | - | 6 | 34 | 68.75% |
| ADUS240517P00110000 | 2024-05-13 12:51PM EDT | 110.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 56.54% |
© 2024 Yahoo. All rights reserved.