Singapore markets closed
Straits Times Index
2,497.71-3.07(-0.12%)Nikkei
23,360.30+40.93(+0.18%)Hang Seng
24,455.41+114.56(+0.47%)
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
Callsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM200918C00020000 | 2020-08-19 9:30AM EDT | 20.00 | 36.30 | 31.00 | 35.60 | 0.00 | - | 1 | 1 | 1,608.59% |
| ALRM200918C00027500 | 2020-07-09 8:16PM EDT | 27.50 | 12.95 | 32.30 | 36.00 | 0.00 | - | - | 4 | 2,298.44% |
| ALRM200918C00030000 | 2020-07-09 8:16PM EDT | 30.00 | 19.06 | 28.10 | 45.20 | 0.00 | - | 20 | 0 | 2,904.69% |
| ALRM200918C00035000 | 2020-07-09 5:01PM EDT | 35.00 | 25.80 | 23.50 | 28.00 | 0.00 | - | 2 | 9 | 1,598.44% |
| ALRM200918C00037500 | 2020-08-19 11:38AM EDT | 37.50 | 20.37 | 13.60 | 17.80 | 0.00 | - | 4 | 6 | 674.22% |
| ALRM200918C00040000 | 2020-06-24 9:30AM EDT | 40.00 | 23.70 | 25.60 | 29.90 | 0.00 | - | 1 | 11 | 2,152.15% |
| ALRM200918C00042500 | 2020-07-09 8:16PM EDT | 42.50 | 6.77 | 17.70 | 21.50 | 0.00 | - | 3 | 9 | 1,321.09% |
| ALRM200918C00045000 | 2020-07-10 2:37PM EDT | 45.00 | 25.00 | 13.90 | 16.90 | 0.00 | - | 1 | 8 | 1,002.54% |
| ALRM200918C00047500 | 2020-08-03 9:59AM EDT | 47.50 | 10.80 | 13.50 | 18.20 | 0.00 | - | 12 | 12 | 1,177.93% |
| ALRM200918C00050000 | 2020-09-18 3:43PM EDT | 50.00 | 4.00 | 2.10 | 5.50 | -1.10 | -21.57% | 1 | 49 | 279.49% |
| ALRM200918C00052500 | 2020-09-02 11:39AM EDT | 52.50 | 9.78 | 0.30 | 1.70 | 0.00 | - | 1 | 9 | 54.88% |
| ALRM200918C00055000 | 2020-09-18 10:06AM EDT | 55.00 | 0.26 | 0.00 | 0.05 | +0.11 | +73.33% | 25 | 306 | 28.13% |
| ALRM200918C00057500 | 2020-09-16 1:30PM EDT | 57.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 64.06% |
| ALRM200918C00060000 | 2020-09-16 2:27PM EDT | 60.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 1 | 938 | 99.22% |
| ALRM200918C00062500 | 2020-09-11 3:08PM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,153 | 131.25% |
| ALRM200918C00065000 | 2020-09-14 1:51PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 666 | 50.00% |
| ALRM200918C00067500 | 2020-09-15 2:53PM EDT | 67.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 150 | 221.88% |
| ALRM200918C00070000 | 2020-09-15 11:53AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| ALRM200918C00072500 | 2020-09-02 9:53AM EDT | 72.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 239.06% |
| ALRM200918C00075000 | 2020-09-02 2:46PM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 59 | 262.50% |
| ALRM200918C00077500 | 2020-08-27 10:30AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 78 | 284.38% |
| ALRM200918C00080000 | 2020-09-18 10:56AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 404 | 414.06% |
| ALRM200918C00085000 | 2020-08-12 12:30PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 398.44% |
| ALRM200918C00090000 | 2020-07-17 11:30AM EDT | 90.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 14 | 25 | 473.44% |
| ALRM200918C00095000 | 2020-07-13 3:54PM EDT | 95.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 50 | 514.06% |
| ALRM200918C00105000 | 2020-08-05 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 150 | 585.94% |
Putsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM200918P00030000 | 2020-07-10 11:14AM EDT | 30.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 3 | 64 | 1,191.02% |
| ALRM200918P00032500 | 2020-07-09 5:02PM EDT | 32.50 | 0.68 | 0.05 | 2.45 | 0.00 | - | 5 | 14 | 871.88% |
| ALRM200918P00035000 | 2020-08-11 9:30AM EDT | 35.00 | 0.15 | 0.10 | 1.15 | 0.00 | - | 1 | 3 | 631.25% |
| ALRM200918P00037500 | 2020-07-02 3:12PM EDT | 37.50 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 13 | 766.41% |
| ALRM200918P00040000 | 2020-09-15 11:27AM EDT | 40.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 327.34% |
| ALRM200918P00042500 | 2020-08-21 1:47PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 35 | 246.88% |
| ALRM200918P00045000 | 2020-09-11 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 217.19% |
| ALRM200918P00047500 | 2020-09-01 1:50PM EDT | 47.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 121.88% |
| ALRM200918P00050000 | 2020-09-18 2:10PM EDT | 50.00 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 4 | 51 | 135.55% |
| ALRM200918P00052500 | 2020-09-09 9:45AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 275 | 42.58% |
| ALRM200918P00055000 | 2020-09-18 3:35PM EDT | 55.00 | 1.14 | 0.45 | 4.10 | -0.91 | -44.39% | 15 | 79 | 156.05% |
| ALRM200918P00057500 | 2020-09-18 3:49PM EDT | 57.50 | 4.07 | 3.10 | 5.50 | -0.87 | -17.61% | 5 | 141 | 186.91% |
| ALRM200918P00060000 | 2020-09-18 3:55PM EDT | 60.00 | 5.80 | 5.70 | 6.10 | -1.60 | -21.62% | 11 | 140 | 147.27% |
| ALRM200918P00062500 | 2020-09-11 3:13PM EDT | 62.50 | 8.50 | 6.90 | 10.10 | +2.88 | +51.25% | 2 | 13 | 158.59% |
| ALRM200918P00065000 | 2020-08-31 12:01PM EDT | 65.00 | 5.49 | 8.60 | 13.30 | 0.00 | - | 2 | 9 | 164.06% |
| ALRM200918P00067500 | 2020-09-01 3:20PM EDT | 67.50 | 5.68 | 11.00 | 15.60 | 0.00 | - | 1 | 4 | 548.83% |
| ALRM200918P00070000 | 2020-09-17 9:44AM EDT | 70.00 | 15.00 | 13.60 | 18.10 | 0.00 | - | 3 | 2 | 595.70% |
| ALRM200918P00072500 | 2020-07-10 12:22PM EDT | 72.50 | 7.18 | 12.60 | 13.10 | 0.00 | - | - | 3 | 0.00% |
| ALRM200918P00075000 | 2020-08-03 9:49AM EDT | 75.00 | 17.50 | 10.30 | 14.20 | 0.00 | - | 4 | 2 | 0.00% |
| ALRM200918P00085000 | 2020-08-11 9:57AM EDT | 85.00 | 26.90 | 25.00 | 29.80 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
