ADT Inc. (ADT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115C00005000 | 2024-06-17 11:23AM EDT | 5.00 | 2.30 | 2.20 | 3.50 | 0.00 | - | 1 | 90 | 104.10% |
| ADT241115C00006000 | 2024-06-17 10:51AM EDT | 6.00 | 1.60 | 0.70 | 1.50 | 0.00 | - | 1 | 132 | 49.22% |
| ADT241115C00007000 | 2024-06-12 2:51PM EDT | 7.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 2 | 493 | 41.02% |
| ADT241115C00008000 | 2024-06-18 11:58AM EDT | 8.00 | 0.40 | 0.30 | 0.40 | +0.03 | +8.11% | 1 | 813 | 39.45% |
| ADT241115C00009000 | 2024-06-17 11:32AM EDT | 9.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 243 | 40.04% |
| ADT241115C00010000 | 2024-06-12 1:10PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 100 | 118 | 45.70% |
| ADT241115C00011000 | 2024-03-22 9:30AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 72.07% |
| ADT241115C00012000 | 2024-05-30 10:17AM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 51.76% |
| ADT241115C00013000 | 2024-06-07 1:50PM EDT | 13.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 61.13% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115P00004000 | 2024-04-02 9:52AM EDT | 4.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 57.81% |
| ADT241115P00005000 | 2024-06-17 3:30PM EDT | 5.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 635 | 52.34% |
| ADT241115P00006000 | 2024-06-06 10:40AM EDT | 6.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 155 | 39.84% |
| ADT241115P00007000 | 2024-06-18 10:29AM EDT | 7.00 | 0.55 | 0.50 | 0.60 | +0.06 | +12.24% | 1 | 329 | 36.52% |
| ADT241115P00008000 | 2024-06-05 3:08PM EDT | 8.00 | 1.00 | 1.00 | 2.10 | 0.00 | - | 4 | 11 | 54.79% |
| ADT241115P00009000 | 2024-06-03 10:29AM EDT | 9.00 | 2.00 | 1.85 | 3.00 | 0.00 | - | 3 | 3 | 62.31% |
| ADT241115P00010000 | 2024-06-17 9:35AM EDT | 10.00 | 2.70 | 2.80 | 2.95 | 0.00 | - | 55 | 168 | 37.31% |
| ADT241115P00011000 | 2024-05-31 3:52PM EDT | 11.00 | 4.00 | 2.55 | 4.00 | 0.00 | - | 1 | 1 | 50.78% |
| ADT241115P00012000 | 2024-06-18 9:43AM EDT | 12.00 | 4.80 | 4.80 | 5.00 | 0.00 | - | 1 | 0 | 57.62% |
| ADT241115P00013000 | 2024-05-31 3:50PM EDT | 13.00 | 6.00 | 4.80 | 6.00 | 0.00 | - | 1 | 0 | 63.67% |
© 2024 Yahoo. All rights reserved.