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 | 78.32% |
| 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 | 30.81% |
| ADC241018C00050000 | 2024-05-13 9:30AM EDT | 50.00 | 10.70 | 8.60 | 13.00 | 0.00 | - | 1 | 14 | 45.83% |
| ADC241018C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 6.00 | 6.40 | 6.90 | 0.00 | - | 1 | 34 | 22.83% |
| ADC241018C00060000 | 2024-05-31 12:50PM EDT | 60.00 | 2.79 | 2.60 | 4.20 | +0.69 | +32.86% | 1 | 151 | 25.73% |
| ADC241018C00065000 | 2024-05-28 9:43AM EDT | 65.00 | 1.05 | 0.35 | 1.30 | +0.20 | +23.53% | 10 | 233 | 19.12% |
| ADC241018C00070000 | 2024-05-29 11:31AM EDT | 70.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 6 | 141 | 27.60% |
| ADC241018C00075000 | 2024-04-19 10:08AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 29.59% |
| 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 | 52.98% |
| ADC241018P00045000 | 2024-05-10 3:54PM EDT | 45.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 92 | 61.76% |
| ADC241018P00050000 | 2024-05-28 12:09PM EDT | 50.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 3 | 256 | 29.91% |
| ADC241018P00055000 | 2024-05-31 11:52AM EDT | 55.00 | 1.00 | 0.80 | 1.20 | -0.25 | -20.00% | 1 | 119 | 23.39% |
| ADC241018P00060000 | 2024-05-28 12:03PM EDT | 60.00 | 2.65 | 0.55 | 2.85 | 0.00 | - | 1 | 40 | 21.73% |
| ADC241018P00065000 | 2024-02-26 10:56AM EDT | 65.00 | 8.35 | 7.10 | 10.40 | 0.00 | - | 1 | 1 | 52.81% |
© 2024 Yahoo. All rights reserved.