Alarm.com Holdings, Inc. (ALRM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240517C00060000 | 2024-05-03 11:16AM EDT | 60.00 | 8.40 | 5.50 | 10.10 | 0.00 | - | 1 | 10 | 138.09% |
| ALRM240517C00062500 | 2024-04-29 9:37AM EDT | 62.50 | 5.90 | 3.00 | 7.40 | 0.00 | - | 1 | 3 | 107.37% |
| ALRM240517C00065000 | 2024-05-09 12:25PM EDT | 65.00 | 5.15 | 1.95 | 3.90 | 0.00 | - | 1 | 6 | 54.05% |
| ALRM240517C00067500 | 2024-05-10 12:20PM EDT | 67.50 | 0.95 | 1.10 | 1.45 | -2.55 | -72.86% | 22 | 25 | 30.57% |
| ALRM240517C00070000 | 2024-05-10 2:02PM EDT | 70.00 | 0.20 | 0.00 | 0.45 | -1.90 | -90.48% | 12 | 37 | 29.83% |
| ALRM240517C00072500 | 2024-05-09 3:54PM EDT | 72.50 | 1.03 | 0.00 | 0.50 | -0.17 | -14.17% | 1 | 10 | 48.54% |
| ALRM240517C00075000 | 2024-05-09 3:52PM EDT | 75.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 27 | 123.14% |
| ALRM240517C00077500 | 2024-05-03 11:10AM EDT | 77.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 140.43% |
| ALRM240517C00080000 | 2024-05-09 3:46PM EDT | 80.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 55.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240517P00060000 | 2024-05-09 11:12AM EDT | 60.00 | 0.30 | 0.00 | 0.30 | -0.08 | -21.05% | 3 | 10 | 55.47% |
| ALRM240517P00062500 | 2024-05-10 2:12PM EDT | 62.50 | 0.10 | 0.00 | 0.45 | -0.45 | -81.82% | 2 | 11 | 56.15% |
| ALRM240517P00065000 | 2024-05-09 3:55PM EDT | 65.00 | 0.55 | 0.00 | 0.60 | -0.65 | -54.17% | 8 | 54 | 42.63% |
| ALRM240517P00067500 | 2024-05-10 9:52AM EDT | 67.50 | 1.60 | 0.55 | 1.05 | -0.30 | -15.79% | 9 | 19 | 31.35% |
| ALRM240517P00070000 | 2024-05-09 1:26PM EDT | 70.00 | 2.95 | 0.90 | 2.60 | 0.00 | - | 5 | 12 | 32.28% |
| ALRM240517P00072500 | 2024-05-08 3:51PM EDT | 72.50 | 5.00 | 2.65 | 7.00 | 0.00 | - | 1 | 4 | 104.74% |
| ALRM240517P00080000 | 2024-05-10 2:01PM EDT | 80.00 | 12.60 | 10.00 | 14.50 | +1.30 | +11.50% | 4 | 4 | 69.53% |
© 2024 Yahoo. All rights reserved.