Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ADT Inc. (ADT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.21-0.05 (-0.61%)
At close: 04:00PM EDT
8.16 -0.05 (-0.61%)
After hours: 07:41PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADT220819C000050002022-08-10 12:48PM EDT5.002.552.953.20+0.10+4.08%230.00%
ADT220819C000060002022-08-11 10:24AM EDT6.001.941.802.15+0.06+3.19%11800.00%
ADT220819C000070002022-08-11 1:13PM EDT7.001.101.001.15+0.35+46.67%1169030.00%
ADT220819C000080002022-08-11 2:33PM EDT8.000.210.200.25+0.06+40.00%271,01434.38%
ADT220819C000090002022-08-11 2:33PM EDT9.000.030.000.05-0.02-40.00%5576765.63%
ADT220819C000100002022-08-08 11:30AM EDT10.000.100.000.050.00--140117.19%
ADT220819C000110002022-08-05 9:48AM EDT11.000.010.000.050.00--30159.38%
ADT220819C000120002021-12-21 11:05AM EDT12.000.350.300.550.00--10406.64%
ADT220819C000150002021-12-31 11:47AM EDT15.000.100.050.200.00-12381.25%
ADT220819C000160002022-01-05 10:41AM EDT16.000.100.050.150.00-11390.63%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADT220819P000050002022-08-04 11:06AM EDT5.000.050.000.050.00-10508262.50%
ADT220819P000060002022-08-03 1:56PM EDT6.000.050.000.050.00-50398178.13%
ADT220819P000070002022-08-11 10:49AM EDT7.000.050.000.05+0.02+66.67%1217103.13%
ADT220819P000080002022-08-09 3:46PM EDT8.000.270.100.200.00-6410571.09%
ADT220819P000090002022-07-20 2:58PM EDT9.001.870.851.000.00--5115.63%
ADT220819P000150002021-12-21 1:36PM EDT15.006.736.406.600.00--100.00%
Advertisement
Advertisement