ADT Inc. (ADT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240621C00004000 | 2024-05-01 12:09PM EDT | 4.00 | 2.46 | 2.50 | 3.70 | 0.00 | - | - | 0 | 895.31% |
| ADT240621C00006000 | 2024-05-10 11:54AM EDT | 6.00 | 1.10 | 1.30 | 2.40 | 0.00 | - | 1 | 7 | 514.84% |
| ADT240621C00007000 | 2024-06-18 3:31PM EDT | 7.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 17 | 59 | 51.56% |
| ADT240621C00008000 | 2024-06-12 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 93.75% |
| ADT240621C00009000 | 2024-05-20 9:35AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 159.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240621P00005000 | 2024-05-28 2:22PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 234.38% |
| ADT240621P00006000 | 2024-05-30 12:40PM EDT | 6.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 243 | 175.00% |
| ADT240621P00007000 | 2024-06-17 12:55PM EDT | 7.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 139 | 79.69% |
| ADT240621P00008000 | 2024-06-10 1:30PM EDT | 8.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 80 | 4 | 126.56% |
| ADT240621P00009000 | 2024-06-06 10:34AM EDT | 9.00 | 1.50 | 1.40 | 1.95 | 0.00 | - | 3 | 1 | 203.13% |
| ADT240621P00010000 | 2024-05-08 3:23PM EDT | 10.00 | 3.10 | 2.65 | 2.85 | 0.00 | - | - | 0 | 0.00% |
| ADT240621P00011000 | 2024-05-31 3:55PM EDT | 11.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 5 | 0 | 250.00% |
© 2024 Yahoo. All rights reserved.