ADT Inc. (ADT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240517C00004000 | 2024-04-25 1:45PM EDT | 4.00 | 2.28 | 2.15 | 2.90 | 0.00 | - | - | 1 | 139.06% |
| ADT240517C00005000 | 2024-04-29 11:46AM EDT | 5.00 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 54 | 84.38% |
| ADT240517C00006000 | 2024-04-29 10:48AM EDT | 6.00 | 0.62 | 0.50 | 0.60 | 0.00 | - | 101 | 743 | 53.52% |
| ADT240517C00007500 | 2024-04-29 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 15,770 | 55.47% |
| ADT240517C00009000 | 2024-04-11 2:53PM EDT | 9.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 85.94% |
| ADT240517C00010000 | 2023-12-29 3:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 110 | 121.88% |
| ADT240517C00012500 | 2024-01-08 10:58AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 179.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240517P00001000 | 2024-04-05 11:37AM EDT | 1.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 925.00% |
| ADT240517P00005000 | 2024-04-16 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 75.00% |
| ADT240517P00006000 | 2024-04-30 11:49AM EDT | 6.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 3,607 | 50.39% |
| ADT240517P00007500 | 2024-04-25 11:21AM EDT | 7.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 267 | 65.63% |
| ADT240517P00009000 | 2024-02-28 11:11AM EDT | 9.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 20 | 1 | 0.00% |
| ADT240517P00010000 | 2024-01-30 11:40AM EDT | 10.00 | 3.50 | 2.70 | 2.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADT240517P00011000 | 2024-04-05 11:37AM EDT | 11.00 | 4.55 | 4.50 | 4.60 | 0.00 | - | 1 | 2 | 132.81% |
| ADT240517P00012500 | 2024-01-25 10:58AM EDT | 12.50 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 0 | 297.66% |
© 2024 Yahoo. All rights reserved.