Singapore Markets closed
Straits Times Index
2,949.04-24.50(-0.82%)Nikkei
28,966.01-1,202.26(-3.99%)Hang Seng
28,980.21-1,093.96(-3.64%)
Alarm.com Holdings, Inc. (ALRM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.88-0.86 (-0.97%)
At close: 4:00PM EST
87.71 -0.17 (-0.19%)
After hours: 7:52PM EST
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM210319C00030000 | 2020-09-29 2:38PM EST | 30.00 | 26.50 | 26.50 | 31.00 | 0.00 | - | 4 | 9 | 0.00% |
| ALRM210319C00040000 | 2020-08-06 9:34AM EST | 40.00 | 22.20 | 20.20 | 21.30 | 0.00 | - | 1 | 2 | 0.00% |
| ALRM210319C00045000 | 2020-10-15 9:44AM EST | 45.00 | 16.23 | 29.50 | 34.30 | 0.00 | - | - | 0 | 0.00% |
| ALRM210319C00050000 | 2020-10-27 9:57AM EST | 50.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALRM210319C00052500 | 2020-08-05 8:56AM EST | 52.50 | 13.60 | 10.60 | 12.00 | 0.00 | - | - | 1 | 0.00% |
| ALRM210319C00055000 | 2020-11-04 11:24AM EST | 55.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALRM210319C00057500 | 2020-10-23 10:40AM EST | 57.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALRM210319C00060000 | 2020-11-09 12:19PM EST | 60.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ALRM210319C00062500 | 2020-11-06 3:31PM EST | 62.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALRM210319C00065000 | 2020-11-09 2:03PM EST | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALRM210319C00067500 | 2020-11-06 10:17AM EST | 67.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALRM210319C00070000 | 2020-11-09 1:22PM EST | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALRM210319C00072500 | 2020-11-10 11:09AM EST | 72.50 | 6.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ALRM210319C00075000 | 2020-11-10 3:52PM EST | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALRM210319C00077500 | 2020-11-09 1:22PM EST | 77.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALRM210319C00080000 | 2020-11-10 3:29PM EST | 80.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ALRM210319C00082500 | 2020-10-12 12:39PM EST | 82.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALRM210319C00085000 | 2020-11-04 9:33AM EST | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALRM210319C00090000 | 2020-11-04 3:23PM EST | 90.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALRM210319C00095000 | 2020-11-09 2:40PM EST | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ALRM210319C00100000 | 2020-10-05 2:45PM EST | 100.00 | 0.25 | 0.00 | 4.10 | 0.00 | - | 1 | 38 | 70.87% |
| ALRM210319C00110000 | 2020-09-22 9:35AM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM210319P00035000 | 2020-11-05 3:58PM EST | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ALRM210319P00047500 | 2020-10-18 11:00PM EST | 47.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ALRM210319P00050000 | 2020-10-20 12:13PM EST | 50.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ALRM210319P00052500 | 2020-09-30 1:47PM EST | 52.50 | 5.50 | 3.60 | 5.60 | 0.00 | - | 4 | 42 | 257.18% |
| ALRM210319P00055000 | 2020-09-10 1:49PM EST | 55.00 | 6.60 | 4.40 | 4.90 | 0.00 | - | 1 | 8 | 241.55% |
| ALRM210319P00057500 | 2020-11-09 9:30AM EST | 57.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ALRM210319P00060000 | 2020-10-26 1:31PM EST | 60.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALRM210319P00062500 | 2020-11-05 12:42PM EST | 62.50 | 6.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALRM210319P00065000 | 2020-08-03 8:30AM EST | 65.00 | 9.90 | 9.80 | 10.40 | 0.00 | - | 5 | 5 | 272.49% |
| ALRM210319P00067500 | 2020-11-06 10:18AM EST | 67.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALRM210319P00070000 | 2020-08-04 2:45PM EST | 70.00 | 15.00 | 14.50 | 15.40 | 0.00 | - | - | 1 | 309.89% |
© 2021 Verizon Media. All rights reserved.
