Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,087.75 +52.06 (+1.03%) Dow
38,316.82 +500.90 (+1.32%) Nasdaq
15,893.72 +235.90 (+1.51%) Bitcoin USD
58,249.63 -1,670.66 (-2.79%) CMC Crypto 200
1,224.83 -114.24 (-8.53%)
ADT Inc. (ADT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM 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 | 2.15 | 2.90 | 0.00 | - | - | 1 | 267.97% |
| ADT240517C00005000 | 2024-05-01 12:09PM EDT | 5.00 | 1.49 | 1.40 | 1.75 | -0.01 | -0.67% | 1 | 54 | 137.50% |
| ADT240517C00006000 | 2024-05-01 12:05PM EDT | 6.00 | 0.55 | 0.60 | 0.70 | -0.05 | -8.33% | 100 | 743 | 59.77% |
| ADT240517C00007500 | 2024-04-29 10:15AM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 15,770 | 52.34% |
| ADT240517C00009000 | 2024-04-11 2:53PM EDT | 9.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 84.38% |
| ADT240517C00010000 | 2023-12-29 3:25PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 110 | 121.09% |
| ADT240517C00012500 | 2024-01-08 10:58AM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 181.25% |
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 | 954.69% |
| ADT240517P00005000 | 2024-04-16 10:37AM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 423 | 125.78% |
| ADT240517P00006000 | 2024-04-30 11:49AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 3,610 | 57.03% |
| ADT240517P00007500 | 2024-04-25 11:21AM EDT | 7.50 | 1.05 | 0.85 | 1.05 | 0.00 | - | 1 | 267 | 75.78% |
| ADT240517P00009000 | 2024-02-28 11:11AM EDT | 9.00 | 1.90 | 2.25 | 2.35 | 0.00 | - | 20 | 1 | 0.00% |
| ADT240517P00010000 | 2024-01-30 11:40AM EDT | 10.00 | 3.50 | 2.70 | 2.80 | 0.00 | - | 1 | 1 | 0.00% |
| ADT240517P00011000 | 2024-04-05 11:37AM EDT | 11.00 | 4.55 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 135.94% |
| ADT240517P00012500 | 2024-01-25 10:58AM EDT | 12.50 | 5.50 | 4.50 | 6.50 | 0.00 | - | 1 | 0 | 322.66% |
© 2024 Yahoo. All rights reserved.