ADT Inc. (ADT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240419C00005000 | 2024-04-18 10:47AM EDT | 5.00 | 1.15 | 0.75 | 2.05 | 0.00 | - | 1 | 4 | 546.88% |
| ADT240419C00006000 | 2024-04-19 3:51PM EDT | 6.00 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 8 | 357 | 50.00% |
| ADT240419C00007000 | 2024-04-18 9:42AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 580 | 175.00% |
| ADT240419C00008000 | 2024-04-11 2:53PM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 200 | 303.13% |
| ADT240419C00009000 | 2024-02-29 2:43PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 15 | 859.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240419P00005000 | 2024-03-07 11:52AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 275.00% |
| ADT240419P00006000 | 2024-04-19 10:30AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 501 | 70.31% |
| ADT240419P00007000 | 2024-04-19 3:22PM EDT | 7.00 | 0.80 | 0.75 | 1.45 | +0.15 | +23.08% | 2 | 34 | 445.31% |
| ADT240419P00008000 | 2024-04-01 1:08PM EDT | 8.00 | 1.36 | 1.10 | 2.45 | 0.00 | - | 1 | 0 | 929.69% |
| ADT240419P00009000 | 2024-03-07 10:38AM EDT | 9.00 | 2.10 | 2.45 | 3.90 | 0.00 | - | 2 | 0 | 850.00% |
| ADT240419P00010000 | 2024-02-28 10:53AM EDT | 10.00 | 2.96 | 2.10 | 3.60 | 0.00 | - | - | 0 | 0.00% |
| ADT240419P00011000 | 2024-03-14 9:50AM EDT | 11.00 | 4.40 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.