Singapore markets close in 6 hours 43 minutes
Straits Times Index
3,314.97 -7.11 (-0.21%) Nikkei
39,145.29 +107.13 (+0.27%) Hang Seng
18,055.40 -311.55 (-1.70%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,536.53 -1,125.32 (-1.62%) CMC Crypto 200
1,423.15 -23.52 (-1.63%)
ADT Inc. (ADT)
NYSE - NYSE Delayed 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 | 2.50 | 3.70 | 0.00 | - | - | 0 | 355.47% |
| ADT240621C00006000 | 2024-05-10 11:54AM EDT | 6.00 | 1.10 | 1.30 | 2.40 | 0.00 | - | 1 | 7 | 210.94% |
| ADT240621C00007000 | 2024-06-07 2:19PM EDT | 7.00 | 0.33 | 0.40 | 0.70 | 0.00 | - | 5 | 216 | 57.03% |
| ADT240621C00008000 | 2024-06-07 2:32PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 82 | 43.36% |
| ADT240621C00009000 | 2024-05-20 9:35AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 70.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240621P00005000 | 2024-05-28 2:22PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 134.38% |
| ADT240621P00006000 | 2024-05-30 12:40PM EDT | 6.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 243 | 106.25% |
| ADT240621P00007000 | 2024-06-10 1:28PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 50 | 163 | 52.34% |
| ADT240621P00008000 | 2024-06-10 1:28PM EDT | 8.00 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 80 | 6 | 64.06% |
| ADT240621P00009000 | 2024-06-06 10:34AM EDT | 9.00 | 1.50 | 0.50 | 2.70 | 0.00 | - | 3 | 4 | 73.44% |
| ADT240621P00010000 | 2024-05-08 3:23PM EDT | 10.00 | 3.10 | 2.65 | 2.85 | 0.00 | - | - | 0 | 161.72% |
| ADT240621P00011000 | 2024-05-31 3:55PM EDT | 11.00 | 4.00 | 3.50 | 4.70 | 0.00 | - | 5 | 5 | 283.98% |
© 2024 Yahoo. All rights reserved.