ADT Inc. (ADT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240517C00005000 | 2024-04-12 12:32PM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| ADT240517C00006000 | 2024-04-24 3:07PM EDT | 6.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 55 | 778 | 0.00% |
| ADT240517C00007500 | 2024-04-24 3:55PM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 139 | 15,809 | 25.00% |
| ADT240517C00009000 | 2024-04-11 2:53PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 50.00% |
| ADT240517C00010000 | 2023-12-29 3:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 110 | 110.94% |
| ADT240517C00012500 | 2024-01-08 10:58AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 162.50% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADT240517P00005000 | 2024-04-16 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 25.00% |
| ADT240517P00006000 | 2024-04-24 3:53PM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 280 | 3,559 | 6.25% |
| ADT240517P00007500 | 2024-04-19 9:41AM EDT | 7.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 0.00% |
| ADT240517P00009000 | 2024-02-28 11:11AM EDT | 9.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 20 | 1 | 0.00% |
| ADT240517P00010000 | 2024-01-30 11:40AM EDT | 10.00 | 3.50 | 2.70 | 2.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADT240517P00011000 | 2024-04-05 11:37AM EDT | 11.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADT240517P00012500 | 2024-01-25 10:58AM EDT | 12.50 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 0 | 247.27% |
© 2024 Yahoo. All rights reserved.