ADT Inc. (ADT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:11PM 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 | 2.60 | 2.75 | 0.00 | - | - | 1 | 128.13% |
| ADT240517C00005000 | 2024-05-01 12:09PM EDT | 5.00 | 1.49 | 1.60 | 1.75 | 0.00 | - | 1 | 54 | 78.13% |
| ADT240517C00006000 | 2024-05-02 1:54PM EDT | 6.00 | 0.70 | 0.70 | 0.75 | +0.15 | +29.41% | 74 | 683 | 53.13% |
| ADT240517C00007500 | 2024-04-29 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 15,770 | 50.78% |
| ADT240517C00009000 | 2024-04-11 2:53PM EDT | 9.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 84.38% |
| ADT240517C00010000 | 2023-12-29 3:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 110 | 122.66% |
| ADT240517C00012500 | 2024-01-08 10:58AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 184.38% |
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 | 985.94% |
| ADT240517P00005000 | 2024-04-16 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 423 | 123.44% |
| ADT240517P00006000 | 2024-05-01 3:14PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 3,620 | 48.44% |
| ADT240517P00007500 | 2024-05-02 10:30AM EDT | 7.50 | 0.90 | 0.80 | 0.95 | -0.15 | -14.29% | 1 | 267 | 67.19% |
| ADT240517P00009000 | 2024-02-28 11:11AM EDT | 9.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 20 | 1 | 71.88% |
| ADT240517P00010000 | 2024-05-02 12:35PM EDT | 10.00 | 3.30 | 2.70 | 3.50 | -0.20 | -5.71% | 1 | 1 | 163.67% |
| ADT240517P00011000 | 2024-04-05 11:37AM EDT | 11.00 | 4.55 | 4.30 | 4.50 | 0.00 | - | 1 | 2 | 148.44% |
| ADT240517P00012500 | 2024-01-25 10:58AM EDT | 12.50 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 0 | 342.97% |
© 2024 Yahoo. All rights reserved.