Addus HomeCare Corporation (ADUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 18.50 | 23.00 | +10.44 | +116.91% | 1 | 30 | 66.68% |
| ADUS240719C00100000 | 2024-05-31 3:45PM EDT | 100.00 | 14.62 | 13.50 | 18.50 | +12.12 | +484.80% | 1 | 69 | 59.28% |
| 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 | 6.50 | 8.10 | +1.00 | +19.23% | 2 | 28 | 32.61% |
| ADUS240719C00115000 | 2024-05-14 11:42AM EDT | 115.00 | 2.60 | 3.50 | 4.80 | 0.00 | - | 12 | 14 | 29.15% |
| ADUS240719C00125000 | 2024-02-12 10:30AM EDT | 125.00 | 1.50 | 0.05 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| ADUS240719C00135000 | 2024-04-10 9:30AM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| 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 | 73.68% |
Putsfor19 July 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 | 200.05% |
| ADUS240719P00060000 | 2024-02-26 4:48PM EDT | 60.00 | 1.04 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 117.19% |
| ADUS240719P00065000 | 2024-02-26 10:30AM EDT | 65.00 | 1.50 | 0.00 | 1.95 | 0.00 | - | 10 | 12 | 104.20% |
| ADUS240719P00070000 | 2023-12-13 4:24PM EDT | 70.00 | 1.85 | 0.55 | 5.00 | 0.00 | - | - | 2 | 123.54% |
| ADUS240719P00075000 | 2023-12-13 4:30PM EDT | 75.00 | 2.55 | 1.60 | 6.50 | 0.00 | - | - | 1 | 125.85% |
| ADUS240719P00085000 | 2024-05-14 11:43AM EDT | 85.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 51.76% |
| ADUS240719P00090000 | 2024-04-24 9:45AM EDT | 90.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 70.24% |
| 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 | 1.40 | 2.25 | 0.00 | - | 1 | 12 | 25.75% |
| ADUS240719P00120000 | 2024-04-09 3:09PM EDT | 120.00 | 22.82 | 11.60 | 16.50 | 0.00 | - | - | 57 | 65.82% |
© 2024 Yahoo. All rights reserved.