Singapore markets closed

ADT Inc. (ADT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.72-0.01 (-0.15%)
At close: 04:00PM EDT
6.70 -0.02 (-0.30%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADT240419C000050002024-03-27 11:03AM EDT5.001.600.701.850.00-23117.19%
ADT240419C000060002024-03-28 11:06AM EDT6.000.750.750.80+0.14+22.95%742551.17%
ADT240419C000070002024-03-28 3:04PM EDT7.000.100.100.15-0.01-9.09%4060839.84%
ADT240419C000080002024-03-26 10:03AM EDT8.000.020.000.050.00-1019856.25%
ADT240419C000090002024-02-29 2:43PM EDT9.000.100.000.750.00--15155.47%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADT240419P000050002024-03-07 11:52AM EDT5.000.030.000.050.00--275.00%
ADT240419P000060002024-03-28 3:18PM EDT6.000.050.050.10-0.01-16.67%2033650.00%
ADT240419P000070002024-03-27 3:56PM EDT7.000.450.350.450.00-12242.97%
ADT240419P000080002024-03-13 10:38AM EDT8.001.351.251.350.00-1062.11%
ADT240419P000090002024-03-07 10:38AM EDT9.002.101.252.350.00-2088.67%
ADT240419P000100002024-02-28 10:53AM EDT10.002.962.103.600.00--0172.66%
ADT240419P000110002024-03-14 9:50AM EDT11.004.403.104.400.00-11146.88%