Singapore markets closed

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.08+0.15 (+0.28%)
At close: 4:00PM EDT

54.08 0.00 (0.00%)
After hours: 4:47PM EDT

In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALRM200918C000200002020-08-19 9:30AM EDT20.0036.3031.0035.600.00-111,608.59%
ALRM200918C000275002020-07-09 8:16PM EDT27.5012.9532.3036.000.00--42,298.44%
ALRM200918C000300002020-07-09 8:16PM EDT30.0019.0628.1045.200.00-2002,904.69%
ALRM200918C000350002020-07-09 5:01PM EDT35.0025.8023.5028.000.00-291,598.44%
ALRM200918C000375002020-08-19 11:38AM EDT37.5020.3713.6017.800.00-46674.22%
ALRM200918C000400002020-06-24 9:30AM EDT40.0023.7025.6029.900.00-1112,152.15%
ALRM200918C000425002020-07-09 8:16PM EDT42.506.7717.7021.500.00-391,321.09%
ALRM200918C000450002020-07-10 2:37PM EDT45.0025.0013.9016.900.00-181,002.54%
ALRM200918C000475002020-08-03 9:59AM EDT47.5010.8013.5018.200.00-12121,177.93%
ALRM200918C000500002020-09-18 3:43PM EDT50.004.002.105.50-1.10-21.57%149279.49%
ALRM200918C000525002020-09-02 11:39AM EDT52.509.780.301.700.00-1954.88%
ALRM200918C000550002020-09-18 10:06AM EDT55.000.260.000.05+0.11+73.33%2530628.13%
ALRM200918C000575002020-09-16 1:30PM EDT57.500.200.000.050.00-1021264.06%
ALRM200918C000600002020-09-16 2:27PM EDT60.000.060.000.05+0.02+50.00%193899.22%
ALRM200918C000625002020-09-11 3:08PM EDT62.500.100.000.050.00-11,153131.25%
ALRM200918C000650002020-09-14 1:51PM EDT65.000.050.000.000.00-466650.00%
ALRM200918C000675002020-09-15 2:53PM EDT67.500.040.000.150.00-2150221.88%
ALRM200918C000700002020-09-15 11:53AM EDT70.000.020.000.000.00-18250.00%
ALRM200918C000725002020-09-02 9:53AM EDT72.500.150.000.050.00-1050239.06%
ALRM200918C000750002020-09-02 2:46PM EDT75.000.150.000.050.00-759262.50%
ALRM200918C000775002020-08-27 10:30AM EDT77.500.050.000.050.00-978284.38%
ALRM200918C000800002020-09-18 10:56AM EDT80.000.050.000.400.00-11404414.06%
ALRM200918C000850002020-08-12 12:30PM EDT85.000.100.000.150.00-124398.44%
ALRM200918C000900002020-07-17 11:30AM EDT90.000.700.000.250.00-1425473.44%
ALRM200918C000950002020-07-13 3:54PM EDT95.000.450.000.250.00--50514.06%
ALRM200918C001050002020-08-05 3:59PM EDT105.000.050.000.250.00--150585.94%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALRM200918P000300002020-07-10 11:14AM EDT30.000.050.004.500.00-3641,191.02%
ALRM200918P000325002020-07-09 5:02PM EDT32.500.680.052.450.00-514871.88%
ALRM200918P000350002020-08-11 9:30AM EDT35.000.150.101.150.00-13631.25%
ALRM200918P000375002020-07-02 3:12PM EDT37.500.150.003.500.00-113766.41%
ALRM200918P000400002020-09-15 11:27AM EDT40.000.080.000.250.00-122327.34%
ALRM200918P000425002020-08-21 1:47PM EDT42.500.050.000.150.00-335246.88%
ALRM200918P000450002020-09-11 10:44AM EDT45.000.050.000.250.00-141217.19%
ALRM200918P000475002020-09-01 1:50PM EDT47.500.070.000.050.00-161121.88%
ALRM200918P000500002020-09-18 2:10PM EDT50.000.030.000.50-0.02-40.00%451135.55%
ALRM200918P000525002020-09-09 9:45AM EDT52.500.050.000.05-0.10-66.67%1027542.58%
ALRM200918P000550002020-09-18 3:35PM EDT55.001.140.454.10-0.91-44.39%1579156.05%
ALRM200918P000575002020-09-18 3:49PM EDT57.504.073.105.50-0.87-17.61%5141186.91%
ALRM200918P000600002020-09-18 3:55PM EDT60.005.805.706.10-1.60-21.62%11140147.27%
ALRM200918P000625002020-09-11 3:13PM EDT62.508.506.9010.10+2.88+51.25%213158.59%
ALRM200918P000650002020-08-31 12:01PM EDT65.005.498.6013.300.00-29164.06%
ALRM200918P000675002020-09-01 3:20PM EDT67.505.6811.0015.600.00-14548.83%
ALRM200918P000700002020-09-17 9:44AM EDT70.0015.0013.6018.100.00-32595.70%
ALRM200918P000725002020-07-10 12:22PM EDT72.507.1812.6013.100.00--30.00%
ALRM200918P000750002020-08-03 9:49AM EDT75.0017.5010.3014.200.00-420.00%
ALRM200918P000850002020-08-11 9:57AM EDT85.0026.9025.0029.800.00--00.00%