NasdaqGS - Nasdaq Real Time Price USD
Addus HomeCare Corporation (ADUS)
At close: October 15 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADUS241018C00050000 | 3/18/2024 7:40 PM | 50 | 52.70 | 46.00 | 50.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ADUS241018C00100000 | 2/27/2024 2:40 PM | 100 | 8.70 | 12.50 | 17.00 | 0.00 | 0.00% | - | 20 | 0.00% |
| ADUS241018C00105000 | 10/10/2024 7:31 PM | 105 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 42 | 0.00% |
| ADUS241018C00110000 | 5/7/2024 6:42 PM | 110 | 5.50 | 9.60 | 14.50 | 0.00 | 0.00% | 20 | 55 | 0.00% |
| ADUS241018C00115000 | 8/6/2024 4:42 PM | 115 | 13.12 | 14.80 | 16.60 | 0.00 | 0.00% | 1 | 28 | 120.80% |
| ADUS241018C00120000 | 10/10/2024 7:02 PM | 120 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| ADUS241018C00125000 | 10/8/2024 7:51 PM | 125 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| ADUS241018C00130000 | 10/15/2024 5:27 PM | 130 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 57 | 0.00% |
| ADUS241018C00135000 | 10/4/2024 5:53 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 86 | 6.25% |
| ADUS241018C00140000 | 9/18/2024 7:36 PM | 140 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADUS241018P00050000 | 4/11/2024 1:30 PM | 50 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 798.83% |
| ADUS241018P00055000 | 4/11/2024 1:30 PM | 55 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 728.91% |
| ADUS241018P00080000 | 4/26/2024 1:46 PM | 80 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 456.54% |
| ADUS241018P00085000 | 5/28/2024 1:30 PM | 85 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 412.11% |
| ADUS241018P00090000 | 2/26/2024 2:30 PM | 90 | 10.50 | 2.00 | 6.90 | 0.00 | 0.00% | 20 | 20 | 457.62% |
| ADUS241018P00095000 | 5/7/2024 3:18 PM | 95 | 3.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 329.39% |
| ADUS241018P00100000 | 5/9/2024 7:28 PM | 100 | 4.31 | 1.35 | 2.65 | 0.00 | 0.00% | 32 | 32 | 273.44% |
| ADUS241018P00115000 | 8/12/2024 1:30 PM | 115 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| ADUS241018P00120000 | 8/16/2024 1:30 PM | 120 | 1.25 | 0.50 | 5.00 | 0.00 | 0.00% | 1 | 12 | 150.98% |
| ADUS241018P00125000 | 10/8/2024 7:51 PM | 125 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 49 | 12.50% |
| ADUS241018P00130000 | 10/15/2024 3:13 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 1.56% |
Related Tickers
ENSG The Ensign Group, Inc.
149.12
+0.87%
USPH U.S. Physical Therapy, Inc.
82.28
+0.49%
PNTG The Pennant Group, Inc.
35.01
+0.63%
NHC National HealthCare Corporation
121.10
-0.02%
AMED Amedisys, Inc.
96.75
-0.06%
ACHC Acadia Healthcare Company, Inc.
56.96
+0.05%
PACS PACS Group, Inc.
40.93
+2.04%
EHAB Enhabit, Inc.
7.15
-0.14%
EHC Encompass Health Corporation
96.33
+0.03%
OPCH Option Care Health, Inc.
30.61
+0.07%