Addus HomeCare Corporation (ADUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
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 | 22.00 | 26.50 | 0.00 | - | 1 | 30 | 57.93% |
| ADUS240719C00100000 | 2024-06-20 10:20AM EDT | 100.00 | 20.05 | 17.90 | 20.30 | +5.43 | +37.14% | 10 | 68 | 62.62% |
| 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 | 8.50 | 10.70 | 0.00 | - | 2 | 30 | 41.54% |
| ADUS240719C00115000 | 2024-06-13 2:36PM EDT | 115.00 | 3.51 | 4.70 | 6.60 | 0.00 | - | 4 | 28 | 34.77% |
| ADUS240719C00125000 | 2024-06-18 10:38AM EDT | 125.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 3 | 10 | 35.86% |
| ADUS240719C00135000 | 2024-06-10 10:43AM EDT | 135.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 56.14% |
| 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 | 86.79% |
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 | 260.99% |
| ADUS240719P00060000 | 2024-02-26 4:48PM EDT | 60.00 | 1.04 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 154.88% |
| ADUS240719P00065000 | 2024-06-06 11:55AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 174.29% |
| ADUS240719P00070000 | 2024-06-11 1:10PM EDT | 70.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 156.88% |
| ADUS240719P00075000 | 2023-12-13 4:30PM EDT | 75.00 | 2.55 | 1.60 | 6.50 | 0.00 | - | - | 1 | 167.48% |
| ADUS240719P00085000 | 2024-05-14 11:43AM EDT | 85.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 61.33% |
| ADUS240719P00090000 | 2024-06-12 2:58PM EDT | 90.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 1 | 59 | 55.37% |
| 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 | 1.00 | 1.80 | 0.00 | - | 1 | 12 | 37.74% |
| ADUS240719P00120000 | 2024-06-12 2:58PM EDT | 120.00 | 3.04 | 0.50 | 5.40 | 0.00 | - | 1 | 57 | 33.83% |
© 2024 Yahoo. All rights reserved.