Alarm.com Holdings, Inc. (ALRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240621C00050000 | 2023-12-14 10:56AM EDT | 50.00 | 14.00 | 14.70 | 15.20 | 0.00 | - | 1 | 7 | 0.00% |
| ALRM240621C00057500 | 2024-03-26 1:47PM EDT | 57.50 | 17.55 | 6.60 | 10.80 | 0.00 | - | 6 | 8 | 50.51% |
| ALRM240621C00060000 | 2024-04-16 9:46AM EDT | 60.00 | 8.30 | 6.70 | 11.00 | 0.00 | - | 2 | 6 | 74.46% |
| ALRM240621C00062500 | 2024-04-17 2:45PM EDT | 62.50 | 5.80 | 4.70 | 7.40 | 0.00 | - | 3 | 4 | 50.76% |
| ALRM240621C00065000 | 2024-04-26 12:17PM EDT | 65.00 | 4.70 | 4.70 | 6.00 | 0.00 | - | 1 | 4 | 50.83% |
| ALRM240621C00067500 | 2024-04-25 11:51AM EDT | 67.50 | 4.20 | 3.30 | 3.90 | +1.65 | +64.71% | 1 | 26 | 41.88% |
| ALRM240621C00070000 | 2024-05-01 9:50AM EDT | 70.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 1 | 33 | 41.38% |
| ALRM240621C00072500 | 2024-04-23 11:18AM EDT | 72.50 | 1.55 | 1.45 | 2.10 | 0.00 | - | 1 | 2 | 41.80% |
| ALRM240621C00075000 | 2024-04-04 12:38PM EDT | 75.00 | 3.10 | 0.85 | 1.40 | 0.00 | - | 1 | 13 | 40.60% |
| ALRM240621C00077500 | 2024-04-23 3:07PM EDT | 77.50 | 0.75 | 0.50 | 2.35 | 0.00 | - | 5 | 7 | 58.52% |
| ALRM240621C00080000 | 2024-04-25 9:35AM EDT | 80.00 | 0.20 | 0.25 | 0.60 | 0.00 | - | 3 | 229 | 39.65% |
| ALRM240621C00082500 | 2024-03-12 12:27PM EDT | 82.50 | 2.42 | 0.35 | 4.80 | 0.00 | - | 1 | 1 | 73.14% |
| ALRM240621C00085000 | 2024-03-12 12:27PM EDT | 85.00 | 1.83 | 0.15 | 2.00 | 0.00 | - | 1 | 1 | 57.47% |
| ALRM240621C00100000 | 2024-02-29 11:50AM EDT | 100.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | - | 3 | 103.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240621P00035000 | 2023-11-08 4:40PM EDT | 35.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | - | 1 | 102.93% |
| ALRM240621P00040000 | 2023-12-05 3:23PM EDT | 40.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | - | 18 | 85.64% |
| ALRM240621P00050000 | 2024-03-18 10:30AM EDT | 50.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 75.59% |
| ALRM240621P00052500 | 2024-01-29 1:57PM EDT | 52.50 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 20 | 85.03% |
| ALRM240621P00057500 | 2024-04-26 3:43PM EDT | 57.50 | 0.75 | 0.05 | 2.60 | 0.00 | - | 11 | 24 | 67.14% |
| ALRM240621P00060000 | 2024-04-22 10:23AM EDT | 60.00 | 1.75 | 0.80 | 2.50 | 0.00 | - | 2 | 4 | 55.57% |
| ALRM240621P00062500 | 2024-04-29 1:34PM EDT | 62.50 | 1.55 | 1.35 | 1.90 | 0.00 | - | 1 | 6 | 38.31% |
| ALRM240621P00065000 | 2024-05-01 1:24PM EDT | 65.00 | 2.55 | 2.15 | 2.85 | -0.85 | -25.00% | 1 | 2 | 37.89% |
| ALRM240621P00067500 | 2024-05-01 1:25PM EDT | 67.50 | 3.70 | 3.30 | 3.90 | -0.10 | -2.63% | 1 | 3 | 35.88% |
| ALRM240621P00070000 | 2024-04-18 11:13AM EDT | 70.00 | 8.10 | 4.60 | 5.50 | 0.00 | - | 1 | 3 | 36.76% |
© 2024 Yahoo. All rights reserved.