ADT Inc. (ADT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 1.65 | 2.95 | 0.00 | - | - | 1 | 294.53% |
| ADT240517C00005000 | 2024-05-01 12:09PM EDT | 5.00 | 1.49 | 0.65 | 1.80 | 0.00 | - | 1 | 54 | 146.09% |
| ADT240517C00006000 | 2024-05-03 2:28PM EDT | 6.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 13 | 685 | 52.34% |
| ADT240517C00007500 | 2024-05-03 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 15,770 | 55.47% |
| ADT240517C00009000 | 2024-04-11 2:53PM EDT | 9.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 93.75% |
| ADT240517C00010000 | 2023-12-29 3:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 110 | 135.16% |
| ADT240517C00012500 | 2024-01-08 10:58AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 203.91% |
Putsfor17 May 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 | 1,093.75% |
| ADT240517P00005000 | 2024-04-16 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 96.88% |
| ADT240517P00006000 | 2024-05-02 2:04PM EDT | 6.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 3,620 | 54.69% |
| ADT240517P00007500 | 2024-05-03 2:23PM EDT | 7.50 | 0.86 | 0.75 | 1.05 | -0.09 | -9.47% | 2 | 268 | 64.84% |
| ADT240517P00009000 | 2024-02-28 11:11AM EDT | 9.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 20 | 1 | 96.88% |
| ADT240517P00010000 | 2024-05-02 12:35PM EDT | 10.00 | 3.30 | 2.20 | 3.60 | 0.00 | - | 1 | 1 | 216.41% |
| ADT240517P00011000 | 2024-04-05 11:37AM EDT | 11.00 | 4.55 | 3.20 | 5.40 | 0.00 | - | 1 | 2 | 426.95% |
| ADT240517P00012500 | 2024-01-25 10:58AM EDT | 12.50 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 0 | 383.59% |
© 2024 Yahoo. All rights reserved.