UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.81 (+1.03%) GOLD FUTURES
2,316.90 -7.30 (-0.31%) DOW
39,073.99 +189.73 (+0.49%) Bitcoin GBP
49,852.33 -645.90 (-1.28%)
ADT Inc. (ADT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
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 | 2.95 | 3.10 | 0.00 | - | - | 1 | 212.50% |
| ADT240517C00005000 | 2024-05-07 2:01PM EDT | 5.00 | 1.94 | 1.95 | 2.10 | 0.00 | - | 10 | 54 | 139.06% |
| ADT240517C00006000 | 2024-05-08 2:08PM EDT | 6.00 | 0.95 | 0.95 | 1.05 | -0.05 | -5.00% | 55 | 657 | 60.94% |
| ADT240517C00007500 | 2024-05-07 3:31PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 15,772 | 45.70% |
| ADT240517C00009000 | 2024-04-11 2:53PM EDT | 9.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 92.97% |
| ADT240517C00010000 | 2023-12-29 3:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 110 | 139.84% |
| ADT240517C00012500 | 2024-01-08 10:58AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 218.75% |
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 | 1,259.38% |
| ADT240517P00005000 | 2024-04-16 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 121.88% |
| ADT240517P00006000 | 2024-05-02 2:04PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 3,620 | 64.84% |
| ADT240517P00007500 | 2024-05-08 2:59PM EDT | 7.50 | 0.49 | 0.45 | 0.55 | -0.37 | -43.02% | 1 | 267 | 38.28% |
| ADT240517P00009000 | 2024-02-28 11:11AM EDT | 9.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 20 | 1 | 186.72% |
| ADT240517P00010000 | 2024-05-08 3:23PM EDT | 10.00 | 3.01 | 2.95 | 3.10 | -0.29 | -8.79% | 1 | 0 | 93.75% |
| ADT240517P00011000 | 2024-04-05 11:37AM EDT | 11.00 | 4.55 | 3.20 | 5.40 | 0.00 | - | 1 | 2 | 260.94% |
| ADT240517P00012500 | 2024-01-25 10:58AM EDT | 12.50 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 0 | 485.16% |
© 2024 Yahoo. All rights reserved.