Alarm.com Holdings, Inc. (ALRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM241220C00050000 | 2024-05-08 1:10PM EDT | 50.00 | 21.90 | 15.50 | 20.00 | 0.00 | - | - | 3 | 62.38% |
| ALRM241220C00060000 | 2024-05-08 1:07PM EDT | 60.00 | 14.00 | 9.60 | 11.80 | 0.00 | - | - | 6 | 47.61% |
| ALRM241220C00062500 | 2024-05-24 10:16AM EDT | 62.50 | 9.68 | 7.90 | 10.90 | 0.00 | - | 1 | 3 | 49.54% |
| ALRM241220C00065000 | 2024-05-30 10:50AM EDT | 65.00 | 8.35 | 6.60 | 8.10 | 0.00 | - | 1 | 3 | 40.83% |
| ALRM241220C00067500 | 2024-05-23 9:32AM EDT | 67.50 | 4.70 | 5.10 | 6.70 | 0.00 | - | - | 2 | 39.08% |
| ALRM241220C00070000 | 2024-05-22 10:24AM EDT | 70.00 | 6.60 | 4.20 | 5.60 | 0.00 | - | 1 | 6 | 38.25% |
| ALRM241220C00072500 | 2024-05-20 11:14AM EDT | 72.50 | 5.70 | 3.00 | 4.70 | 0.00 | - | 1 | 5 | 37.85% |
| ALRM241220C00075000 | 2024-05-10 10:07AM EDT | 75.00 | 4.46 | 2.20 | 3.80 | 0.00 | - | 1 | 2 | 36.83% |
| ALRM241220C00077500 | 2024-05-22 12:53PM EDT | 77.50 | 3.37 | 1.80 | 3.10 | 0.00 | - | - | 1 | 36.30% |
| ALRM241220C00080000 | 2024-05-21 3:28PM EDT | 80.00 | 2.85 | 1.40 | 2.65 | 0.00 | - | - | 1 | 36.71% |
| ALRM241220C00085000 | 2024-05-29 11:13AM EDT | 85.00 | 1.15 | 0.75 | 2.20 | 0.00 | - | - | 1 | 39.26% |
| ALRM241220C00090000 | 2024-05-09 3:05PM EDT | 90.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 60.41% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM241220P00060000 | 2024-05-29 11:11AM EDT | 60.00 | 2.90 | 2.60 | 3.70 | 0.00 | - | - | 1 | 32.39% |
| ALRM241220P00070000 | 2024-05-10 9:35AM EDT | 70.00 | 6.85 | 6.60 | 8.40 | 0.00 | - | 2 | 2 | 28.97% |
| ALRM241220P00075000 | 2024-05-10 9:35AM EDT | 75.00 | 9.80 | 9.80 | 13.00 | 0.00 | - | 1 | 2 | 34.71% |
| ALRM241220P00080000 | 2024-04-25 2:15PM EDT | 80.00 | 15.72 | 11.90 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.