Alarm.com Holdings, Inc. (ALRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240920C00047500 | 2024-02-23 12:13PM EDT | 47.50 | 27.24 | 24.70 | 29.50 | 0.00 | - | 1 | 0 | 112.26% |
| ALRM240920C00060000 | 2024-04-30 11:25AM EDT | 60.00 | 10.26 | 10.10 | 11.90 | 0.00 | - | 3 | 6 | 50.79% |
| ALRM240920C00062500 | 2024-04-26 3:01PM EDT | 62.50 | 8.50 | 8.70 | 10.10 | 0.00 | - | 2 | 16 | 48.02% |
| ALRM240920C00065000 | 2024-05-01 11:26AM EDT | 65.00 | 6.90 | 7.10 | 8.60 | 0.00 | - | 2 | 15 | 46.55% |
| ALRM240920C00067500 | 2024-04-29 11:16AM EDT | 67.50 | 5.79 | 5.80 | 7.40 | 0.00 | - | 4 | 15 | 46.18% |
| ALRM240920C00070000 | 2024-04-30 9:34AM EDT | 70.00 | 4.60 | 4.40 | 5.70 | 0.00 | - | 5 | 34 | 42.05% |
| ALRM240920C00072500 | 2024-04-29 2:15PM EDT | 72.50 | 3.90 | 3.50 | 4.70 | 0.00 | - | 8 | 19 | 41.38% |
| ALRM240920C00075000 | 2024-04-26 12:25PM EDT | 75.00 | 3.00 | 2.75 | 4.50 | 0.00 | - | 9 | 21 | 44.92% |
| ALRM240920C00077500 | 2024-04-23 1:13PM EDT | 77.50 | 2.30 | 1.95 | 3.90 | 0.00 | - | 2 | 13 | 45.45% |
| ALRM240920C00082500 | 2024-04-29 3:03PM EDT | 82.50 | 1.35 | 1.15 | 2.70 | 0.00 | - | 2 | 50 | 44.74% |
| ALRM240920C00085000 | 2024-04-24 9:47AM EDT | 85.00 | 0.81 | 0.70 | 4.70 | 0.00 | - | 1 | 46 | 61.87% |
| ALRM240920C00105000 | 2024-03-27 9:32AM EDT | 105.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240920P00045000 | 2024-02-16 10:56AM EDT | 45.00 | 2.17 | 0.00 | 4.80 | 0.00 | - | 46 | 46 | 70.73% |
| ALRM240920P00055000 | 2024-01-23 2:18PM EDT | 55.00 | 2.93 | 1.75 | 4.10 | 0.00 | - | 1 | 1 | 58.53% |
| ALRM240920P00057500 | 2024-03-18 1:56PM EDT | 57.50 | 1.44 | 2.35 | 2.70 | 0.00 | - | 5 | 5 | 41.02% |
| ALRM240920P00060000 | 2024-04-29 3:04PM EDT | 60.00 | 2.45 | 1.35 | 3.60 | 0.00 | - | 4 | 6 | 41.16% |
| ALRM240920P00062500 | 2024-04-29 1:45PM EDT | 62.50 | 3.10 | 1.90 | 4.20 | 0.00 | - | 16 | 17 | 38.32% |
| ALRM240920P00065000 | 2024-04-29 3:03PM EDT | 65.00 | 4.20 | 3.60 | 5.60 | 0.00 | - | 2 | 12 | 39.76% |
| ALRM240920P00067500 | 2024-04-26 1:06PM EDT | 67.50 | 5.50 | 4.70 | 6.60 | 0.00 | - | 3 | 9 | 37.74% |
| ALRM240920P00070000 | 2024-04-26 1:08PM EDT | 70.00 | 6.90 | 6.10 | 8.10 | 0.00 | - | 2 | 2 | 37.87% |
© 2024 Yahoo. All rights reserved.