NYSE - Nasdaq Real Time Price USD

ADT Inc. (ADT)

6.19 +0.01 (+0.16%)
At close: April 19 at 4:00 PM EDT
6.16 -0.03 (-0.48%)
After hours: April 19 at 7:48 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADT240517C00005000 4/12/2024 4:32 PM 5 1.45 1.15 1.30 0.00 0.00% 4 54 57.03%
ADT240517C00006000 4/19/2024 1:56 PM 6 0.46 0.40 0.50 0.02 4.55% 1 740 51.56%
ADT240517C00007500 4/17/2024 7:25 PM 7.5 0.05 0.00 0.05 0.00 0.00% 1 15,682 54.69%
ADT240517C00009000 4/11/2024 6:53 PM 9 0.12 0.00 0.10 0.00 0.00% 1 288 88.28%
ADT240517C00010000 12/29/2023 7:25 PM 10 0.05 0.00 0.10 0.00 0.00% 97 110 106.25%
ADT240517C00012500 1/8/2024 2:58 PM 12.5 0.05 0.00 0.15 0.00 0.00% - 1 153.13%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADT240517P00001000 4/5/2024 3:37 PM 1 0.21 0.00 0.75 0.00 0.00% 1 1 734.38%
ADT240517P00005000 4/16/2024 2:37 PM 5 0.05 0.00 0.05 0.00 0.00% 1 423 52.34%
ADT240517P00006000 4/19/2024 3:53 PM 6 0.22 0.20 0.25 -0.03 -12.00% 11 1,673 50.00%
ADT240517P00007500 4/19/2024 1:41 PM 7.5 1.30 1.25 1.55 0.27 26.21% 4 367 65.23%
ADT240517P00009000 2/28/2024 3:11 PM 9 1.90 2.25 2.35 0.00 0.00% 20 1 0.00%
ADT240517P00010000 1/30/2024 3:40 PM 10 3.50 2.70 2.80 0.00 0.00% 1 1 0.00%
ADT240517P00011000 4/5/2024 3:37 PM 11 4.55 4.70 5.00 0.00 0.00% 1 2 117.19%
ADT240517P00012500 1/25/2024 2:58 PM 12.5 5.50 4.50 6.50 0.00 0.00% 1 0 189.84%

Related Tickers

ALLE Allegion plc
125.21
+0.30%
 
NL NL Industries, Inc.
7.81
+2.23%
 
BCO The Brink's Company
87.04
+0.87%
 
MG Mistras Group, Inc.
9.08
+1.57%
 
MSA MSA Safety Incorporated
185.38
-0.09%
 
CXW CoreCivic, Inc.
14.73
+0.20%
 
REZI Resideo Technologies, Inc.
19.27
+0.36%
 
BRC Brady Corporation
58.65
-0.32%
 
BAER Bridger Aerospace Group Holdings, Inc.
4.8700
-3.94%
 
GEO The GEO Group, Inc.
14.57
-1.35%