ADUS - Addus HomeCare Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADUS191220C000500002019-11-18 12:04AM EST50.0031.0040.5043.700.00--0293.95%
ADUS191220C000700002019-11-05 10:50AM EST70.0018.0023.0028.000.00-11287.30%
ADUS191220C000750002019-11-25 10:31AM EST75.0017.0014.6019.000.00-20100.39%
ADUS191220C000800002019-12-06 12:05PM EST80.0015.1610.0014.400.00-2093.85%
ADUS191220C000850002019-11-05 9:53AM EST85.006.808.6013.500.00-10162.79%
ADUS191220C000900002019-12-06 2:34PM EST90.005.781.752.800.00-1041.94%
ADUS191220C000950002019-12-13 11:54AM EST95.000.500.100.60-0.50-50.00%3038.57%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADUS191220P000750002019-11-18 9:47AM EST75.000.780.000.750.00-80107.23%
ADUS191220P000800002019-11-25 10:37AM EST80.000.380.000.750.00-1079.20%
ADUS191220P000850002019-11-27 1:20PM EST85.000.410.000.600.00-10059.67%
ADUS191220P000900002019-12-13 3:03PM EST90.000.900.501.20-1.55-63.27%1040.14%
ADUS191220P000950002019-12-05 10:00AM EST95.002.843.204.500.00-5049.56%