Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,791.53 -2,671.05 (-3.85%) CMC Crypto 200
1,392.79 -48.84 (-3.39%)
ADT Inc. (ADT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115C00005000 | 2024-06-06 10:09AM EDT | 5.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 60 | 89 | 0.00% |
| ADT241115C00006000 | 2024-06-05 3:53PM EDT | 6.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| ADT241115C00007000 | 2024-06-05 12:24PM EDT | 7.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 0.00% |
| ADT241115C00008000 | 2024-06-10 1:01PM EDT | 8.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 186 | 742 | 3.13% |
| ADT241115C00009000 | 2024-06-10 1:30PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 6.25% |
| ADT241115C00010000 | 2024-06-07 10:59AM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| ADT241115C00011000 | 2024-03-22 9:30AM EDT | 11.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 65.23% |
| ADT241115C00012000 | 2024-05-30 10:17AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| ADT241115C00013000 | 2024-06-07 1:50PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT241115P00004000 | 2024-04-02 9:52AM EDT | 4.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 59.38% |
| ADT241115P00005000 | 2024-06-04 2:22PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 12.50% |
| ADT241115P00006000 | 2024-06-06 10:40AM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| ADT241115P00007000 | 2024-06-05 3:08PM EDT | 7.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 3.13% |
| ADT241115P00008000 | 2024-06-05 3:08PM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| ADT241115P00009000 | 2024-06-03 10:29AM EDT | 9.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADT241115P00010000 | 2024-06-04 9:39AM EDT | 10.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 50 | 113 | 0.00% |
| ADT241115P00011000 | 2024-05-31 3:52PM EDT | 11.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADT241115P00012000 | 2024-06-03 9:37AM EDT | 12.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADT241115P00013000 | 2024-05-31 3:50PM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.