U.S. Markets closed

ADT Inc. (ADT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.47+0.08 (+1.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADT201120C000025002020-08-03 11:33AM EDT2.5012.008.208.700.00-230.00%
ADT201120C000050002020-09-25 12:06PM EDT5.003.302.903.300.00-20233.98%
ADT201120C000075002020-09-30 3:26PM EDT7.501.050.951.10-0.15-12.50%500126.37%
ADT201120C000100002020-09-30 3:10PM EDT10.000.210.200.25-0.07-25.00%5040108.20%
ADT201120C000125002020-09-28 3:27PM EDT12.500.060.000.05-0.01-14.29%14,04195.31%
ADT201120C000150002020-09-24 11:43AM EDT15.000.030.000.050.00-306,554121.88%
ADT201120C000175002020-09-17 10:25AM EDT17.500.050.000.100.00-1254159.38%
ADT201120C000200002020-09-11 9:52AM EDT20.000.050.000.100.00-433178.13%
ADT201120C000225002020-09-16 9:56AM EDT22.500.050.000.100.00-110193.75%
ADT201120C000250002020-08-10 3:00PM EDT25.000.050.000.100.00-254207.81%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADT201120P000025002020-08-03 2:45PM EDT2.500.040.000.150.00-116254.69%
ADT201120P000050002020-09-29 9:30AM EDT5.000.050.000.100.00-3097.66%
ADT201120P000075002020-09-30 2:26PM EDT7.500.450.400.55+0.05+12.50%561,46455.66%
ADT201120P000100002020-09-30 12:53PM EDT10.002.002.002.15+0.10+5.26%173110.00%
ADT201120P000125002020-09-29 12:53PM EDT12.504.304.304.500.00-108020.00%
ADT201120P000150002020-09-02 10:22AM EDT15.004.606.207.200.00-2840.00%
ADT201120P000175002020-09-21 1:32PM EDT17.508.909.209.500.00-110.00%
ADT201120P000200002020-08-07 2:38PM EDT20.008.109.6010.000.00-620.00%