Singapore Markets closed

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

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALRM210319C000300002020-09-29 2:38PM EST30.0026.5026.5031.000.00-490.00%
ALRM210319C000400002020-08-06 9:34AM EST40.0022.2020.2021.300.00-120.00%
ALRM210319C000450002020-10-15 9:44AM EST45.0016.2329.5034.300.00--00.00%
ALRM210319C000500002020-10-27 9:57AM EST50.0012.500.000.000.00-100.00%
ALRM210319C000525002020-08-05 8:56AM EST52.5013.6010.6012.000.00--10.00%
ALRM210319C000550002020-11-04 11:24AM EST55.0017.650.000.000.00-100.00%
ALRM210319C000575002020-10-23 10:40AM EST57.508.150.000.000.00-1000.00%
ALRM210319C000600002020-11-09 12:19PM EST60.0018.200.000.000.00-800.00%
ALRM210319C000625002020-11-06 3:31PM EST62.5012.750.000.000.00-200.00%
ALRM210319C000650002020-11-09 2:03PM EST65.0012.500.000.000.00-2000.00%
ALRM210319C000675002020-11-06 10:17AM EST67.5010.500.000.000.00-100.00%
ALRM210319C000700002020-11-09 1:22PM EST70.007.400.000.000.00-200.00%
ALRM210319C000725002020-11-10 11:09AM EST72.506.140.000.000.00-5000.00%
ALRM210319C000750002020-11-10 3:52PM EST75.004.900.000.000.00-1500.00%
ALRM210319C000775002020-11-09 1:22PM EST77.507.120.000.000.00-700.00%
ALRM210319C000800002020-11-10 3:29PM EST80.003.650.000.000.00-2700.00%
ALRM210319C000825002020-10-12 12:39PM EST82.501.390.000.000.00-100.00%
ALRM210319C000850002020-11-04 9:33AM EST85.001.200.000.000.00-200.00%
ALRM210319C000900002020-11-04 3:23PM EST90.002.870.000.000.00-103.13%
ALRM210319C000950002020-11-09 2:40PM EST95.001.400.000.000.00-2206.25%
ALRM210319C001000002020-10-05 2:45PM EST100.000.250.004.100.00-13870.87%
ALRM210319C001100002020-09-22 9:35AM EST110.000.200.000.000.00-100025.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALRM210319P000350002020-11-05 3:58PM EST35.000.530.000.000.00-1050.00%
ALRM210319P000475002020-10-18 11:00PM EST47.502.100.000.000.00--050.00%
ALRM210319P000500002020-10-20 12:13PM EST50.002.650.000.000.00-20050.00%
ALRM210319P000525002020-09-30 1:47PM EST52.505.503.605.600.00-442257.18%
ALRM210319P000550002020-09-10 1:49PM EST55.006.604.404.900.00-18241.55%
ALRM210319P000575002020-11-09 9:30AM EST57.502.000.000.000.00-2050.00%
ALRM210319P000600002020-10-26 1:31PM EST60.006.580.000.000.00-1025.00%
ALRM210319P000625002020-11-05 12:42PM EST62.506.060.000.000.00--025.00%
ALRM210319P000650002020-08-03 8:30AM EST65.009.909.8010.400.00-55272.49%
ALRM210319P000675002020-11-06 10:18AM EST67.504.600.000.000.00-1025.00%
ALRM210319P000700002020-08-04 2:45PM EST70.0015.0014.5015.400.00--1309.89%