Australia markets closed

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.62+1.30 (+1.73%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALRM220819C000550002022-08-09 3:41PM EDT55.0019.5019.1022.800.00-713196.00%
ALRM220819C000575002022-06-23 10:34AM EDT57.506.2010.5015.300.00--100.00%
ALRM220819C000600002022-06-23 11:18AM EDT60.005.1010.5010.900.00--180.00%
ALRM220819C000625002022-07-01 10:42AM EDT62.503.808.809.200.00-1120.00%
ALRM220819C000650002022-08-09 12:10PM EDT65.007.8210.8011.700.00-24060.16%
ALRM220819C000675002022-08-03 10:36AM EDT67.504.908.009.800.00-44082.52%
ALRM220819C000700002022-08-09 3:11PM EDT70.003.905.406.700.00-53436.72%
ALRM220819C000725002022-08-10 11:12AM EDT72.503.354.004.400.00-21034.86%
ALRM220819C000750002022-08-11 3:52PM EDT75.001.602.052.350.00-24031.10%
ALRM220819C000775002022-08-11 3:52PM EDT77.500.550.350.900.00-3928.42%
ALRM220819C000800002022-08-11 2:58PM EDT80.000.100.100.200.00-1316826.07%
ALRM220819C000850002022-07-29 10:05AM EDT85.000.180.000.250.00-10010051.76%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALRM220819P000450002022-07-06 10:42AM EDT45.000.300.000.150.00--100165.23%
ALRM220819P000575002022-07-29 3:49PM EDT57.500.250.000.100.00-72290.23%
ALRM220819P000600002022-08-09 3:44PM EDT60.000.260.000.100.00-535978.52%
ALRM220819P000625002022-08-10 9:30AM EDT62.500.100.000.250.00-42478.13%
ALRM220819P000650002022-08-09 2:21PM EDT65.000.620.000.100.00-1755.66%
ALRM220819P000675002022-08-10 11:50AM EDT67.500.150.000.100.00-926250.59%
ALRM220819P000700002022-08-09 3:35PM EDT70.001.900.050.150.00-9942.09%
ALRM220819P000725002022-08-10 2:33PM EDT72.500.550.200.350.00-2337.60%
ALRM220819P000800002022-08-10 3:36PM EDT80.004.363.503.900.00-2236.82%