Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,774.30 -456.90 (-0.67%) CMC Crypto 200
1,461.75 -22.94 (-1.55%)
ADT Inc. (ADT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240816C00002500 | 2023-12-26 12:53PM EDT | 2.50 | 4.20 | 3.90 | 5.20 | 0.00 | - | 1 | 9 | 274.22% |
| ADT240816C00004000 | 2024-04-24 9:44AM EDT | 4.00 | 2.43 | 2.15 | 3.40 | 0.00 | - | 1 | 3 | 125.39% |
| ADT240816C00005000 | 2024-05-21 3:25PM EDT | 5.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADT240816C00006000 | 2024-05-21 3:30PM EDT | 6.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADT240816C00007500 | 2024-05-28 10:17AM EDT | 7.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADT240816C00009000 | 2024-05-22 9:53AM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADT240816C00010000 | 2024-05-15 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADT240816C00011000 | 2024-03-07 1:58PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 98.24% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240816P00001000 | 2024-04-18 1:18PM EDT | 1.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 446.88% |
| ADT240816P00005000 | 2024-05-09 1:16PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADT240816P00006000 | 2024-05-20 2:28PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADT240816P00007500 | 2024-05-15 12:21PM EDT | 7.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADT240816P00009000 | 2024-02-28 1:17PM EDT | 9.00 | 2.04 | 2.25 | 2.40 | 0.00 | - | - | 1 | 78.13% |
| ADT240816P00010000 | 2024-04-01 3:54PM EDT | 10.00 | 3.50 | 2.35 | 4.70 | 0.00 | - | 1 | 3 | 110.55% |
| ADT240816P00011000 | 2024-04-18 1:18PM EDT | 11.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 72.07% |
| ADT240816P00012500 | 2023-11-10 1:28PM EDT | 12.50 | 6.70 | 4.90 | 6.60 | 0.00 | - | 1 | 3 | 115.63% |
© 2024 Yahoo. All rights reserved.