ADT Inc. (ADT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240816C00002500 | 2023-12-26 12:53PM EDT | 2.50 | 4.20 | 3.90 | 5.20 | 0.00 | - | 1 | 9 | 324.22% |
| ADT240816C00004000 | 2024-06-11 3:12PM EDT | 4.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 2 | 3 | 102.34% |
| ADT240816C00005000 | 2024-06-11 3:11PM EDT | 5.00 | 2.41 | 2.05 | 2.35 | 0.00 | - | 1 | 1,616 | 69.14% |
| ADT240816C00006000 | 2024-06-05 3:53PM EDT | 6.00 | 1.47 | 1.20 | 1.30 | 0.00 | - | 1 | 80 | 54.88% |
| ADT240816C00007500 | 2024-06-17 3:38PM EDT | 7.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 12 | 3,291 | 39.75% |
| ADT240816C00009000 | 2024-06-06 3:57PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 57.42% |
| ADT240816C00010000 | 2024-06-14 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 819 | 55.08% |
| ADT240816C00011000 | 2024-03-07 1:58PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 115.04% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240816P00001000 | 2024-04-18 1:18PM EDT | 1.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 520.31% |
| ADT240816P00005000 | 2024-06-17 3:56PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 646 | 53.13% |
| ADT240816P00006000 | 2024-06-18 10:13AM EDT | 6.00 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 1 | 1,453 | 50.78% |
| ADT240816P00007500 | 2024-06-17 11:13AM EDT | 7.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 492 | 32.42% |
| ADT240816P00009000 | 2024-02-28 1:17PM EDT | 9.00 | 2.04 | 2.25 | 2.40 | 0.00 | - | - | 1 | 89.65% |
| ADT240816P00010000 | 2024-04-01 3:54PM EDT | 10.00 | 3.50 | 2.35 | 4.70 | 0.00 | - | 1 | 3 | 127.34% |
| ADT240816P00011000 | 2024-04-18 1:18PM EDT | 11.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 80.86% |
| ADT240816P00012500 | 2023-11-10 1:28PM EDT | 12.50 | 6.70 | 4.90 | 6.60 | 0.00 | - | 1 | 3 | 132.81% |
© 2024 Yahoo. All rights reserved.