NasdaqGS - Nasdaq Real Time Price • USD
Addus HomeCare Corporation (ADUS)
As of 3:03 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADUS240517C00090000 | 4/19/2024 3:40 PM | 90 | 11.45 | 6.60 | 11.50 | 0.00 | 0.00% | 2 | 2 | 59.08% |
| ADUS240517C00095000 | 4/24/2024 5:25 PM | 95 | 3.60 | 3.00 | 7.50 | 0.00 | 0.00% | 3 | 6 | 50.85% |
| ADUS240517C00100000 | 4/22/2024 2:21 PM | 100 | 4.00 | 0.10 | 5.00 | 0.00 | 0.00% | 38 | 38 | 76.83% |
| ADUS240517C00105000 | 4/23/2024 1:58 PM | 105 | 0.50 | 0.20 | 5.00 | 0.00 | 0.00% | 2 | 7 | 67.36% |
| ADUS240517C00110000 | 4/9/2024 7:39 PM | 110 | 3.60 | 0.00 | 4.50 | 0.00 | 0.00% | 3 | 4 | 79.20% |
| ADUS240517C00115000 | 4/11/2024 1:30 PM | 115 | 1.75 | 0.05 | 4.80 | 0.00 | 0.00% | - | 20 | 96.78% |
| ADUS240517C00120000 | 3/19/2024 1:30 PM | 120 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 25.00% |
| ADUS240517C00125000 | 3/21/2024 1:30 PM | 125 | 1.55 | 0.10 | 5.00 | 0.00 | 0.00% | - | 10 | 124.76% |
| ADUS240517C00145000 | 3/25/2024 2:05 PM | 145 | 0.55 | 0.00 | 1.60 | 0.00 | 0.00% | 2 | 10 | 123.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADUS240517P00055000 | 4/19/2024 4:06 PM | 55 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 1 | 171.48% |
| ADUS240517P00065000 | 4/11/2024 1:30 PM | 65 | 0.80 | 0.00 | 1.25 | 0.00 | 0.00% | - | 2 | 128.22% |
| ADUS240517P00080000 | 4/12/2024 1:30 PM | 80 | 0.85 | 0.05 | 5.00 | 0.00 | 0.00% | 10 | 10 | 115.31% |
| ADUS240517P00085000 | 4/29/2024 3:02 PM | 85 | 1.25 | 0.05 | 4.70 | 0.00 | 0.00% | 2 | 12 | 89.55% |
| ADUS240517P00090000 | 4/26/2024 6:21 PM | 90 | 3.10 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 2 | 67.94% |
| ADUS240517P00095000 | 4/30/2024 4:32 PM | 95 | 4.00 | 0.50 | 5.40 | 0.00 | 0.00% | 1 | 11 | 80.13% |
| ADUS240517P00100000 | 4/19/2024 5:48 PM | 100 | 8.27 | 3.00 | 7.90 | 0.00 | 0.00% | 2 | 3 | 77.56% |
| ADUS240517P00105000 | 4/5/2024 5:29 PM | 105 | 8.10 | 7.40 | 11.50 | 0.00 | 0.00% | 6 | 33 | 53.13% |
Related Tickers
PNTG The Pennant Group, Inc.
21.28
+0.09%
USPH U.S. Physical Therapy, Inc.
103.26
+1.67%
ACHC Acadia Healthcare Company, Inc.
68.08
-6.73%
EHAB Enhabit, Inc.
9.97
-2.06%
MODV ModivCare Inc.
22.63
+1.44%
UHS Universal Health Services, Inc.
170.07
-0.07%
BKD Brookdale Senior Living Inc.
7.15
+2.00%
SEM Select Medical Holdings Corporation
28.23
+0.89%
ENSG The Ensign Group, Inc.
116.11
-2.80%
EHC Encompass Health Corporation
83.66
+0.94%