UK markets closed
NIKKEI 225
38,787.38 -132.92 (-0.34%) HANG SENG
19,553.61 +177.11 (+0.91%) CRUDE OIL
79.99 -0.07 (-0.09%) GOLD FUTURES
2,421.80 +4.40 (+0.18%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,235.16 -471.89 (-0.90%)
ADT Inc. (ADT)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240621C00004000 | 2024-05-01 12:09PM EDT | 4.00 | 2.46 | 2.60 | 3.80 | 0.00 | - | - | 1 | 103.13% |
| ADT240621C00006000 | 2024-05-10 11:54AM EDT | 6.00 | 1.10 | 0.15 | 2.30 | 0.00 | - | 1 | 7 | 208.79% |
| ADT240621C00007000 | 2024-05-17 2:57PM EDT | 7.00 | 0.31 | 0.30 | 0.40 | -0.05 | -13.89% | 1 | 185 | 34.96% |
| ADT240621C00008000 | 2024-05-16 11:15AM EDT | 8.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 70 | 40.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240621P00005000 | 2024-04-24 2:36PM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 200 | 117.58% |
| ADT240621P00006000 | 2024-05-14 3:37PM EDT | 6.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 235 | 243 | 73.44% |
| ADT240621P00007000 | 2024-05-17 12:35PM EDT | 7.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 1 | 73 | 32.62% |
| ADT240621P00008000 | 2024-05-17 10:15AM EDT | 8.00 | 0.95 | 0.80 | 1.90 | -0.70 | -42.42% | 2 | 3 | 95.70% |
| ADT240621P00009000 | 2024-04-29 10:01AM EDT | 9.00 | 2.50 | 1.80 | 2.05 | 0.00 | - | - | 1 | 65.63% |
| ADT240621P00010000 | 2024-05-08 3:23PM EDT | 10.00 | 3.10 | 1.65 | 3.90 | 0.00 | - | - | 0 | 217.19% |
© 2024 Yahoo. All rights reserved.