ALRM - Alarm.com Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALRM190920C000300002019-06-07 11:17AM EDT30.0032.2821.6023.400.00-11947.27%
ALRM190920C000400002019-08-08 3:44PM EDT40.0011.248.709.400.00-130204.69%
ALRM190920C000425002019-08-01 2:27PM EDT42.507.604.805.600.00-110.00%
ALRM190920C000450002019-09-17 10:44AM EDT45.004.472.306.000.00-522118.16%
ALRM190920C000475002019-09-17 3:59PM EDT47.501.951.301.600.00-19758.40%
ALRM190920C000500002019-09-16 1:00PM EDT50.000.780.100.250.00-3054448.44%
ALRM190920C000525002019-09-17 12:45PM EDT52.500.050.000.250.00-140776.17%
ALRM190920C000550002019-09-17 10:44AM EDT55.000.110.000.250.00-5292109.38%
ALRM190920C000575002019-08-13 11:37AM EDT57.500.110.050.250.00-30144.53%
ALRM190920C000600002019-09-04 2:36PM EDT60.000.070.000.250.00-4143166.41%
ALRM190920C000625002019-09-04 3:32PM EDT62.500.050.000.050.00-2070148.44%
ALRM190920C000650002019-08-09 10:05AM EDT65.000.150.000.000.00-209550.00%
ALRM190920C000675002019-08-26 10:25AM EDT67.500.010.000.100.00-1236204.69%
ALRM190920C000700002019-08-08 3:54PM EDT70.000.150.000.050.00-351,501204.69%
ALRM190920C000725002019-07-02 1:11PM EDT72.500.200.000.000.00-16050.00%
ALRM190920C000750002019-05-24 2:42PM EDT75.000.970.100.600.00-1029358.20%
ALRM190920C000775002019-05-24 10:08AM EDT77.500.750.050.750.00-11389.06%
ALRM190920C000800002019-09-13 9:41AM EDT80.000.070.000.250.00-263332.03%
ALRM190920C000850002019-06-07 11:17AM EDT85.000.210.000.200.00-325353.13%
ALRM190920C000900002019-05-22 12:11PM EDT90.000.180.000.450.00-1518432.81%
ALRM190920C000950002019-06-07 11:02AM EDT95.000.900.000.200.00-12409.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALRM190920P000300002019-06-07 11:17AM EDT30.000.200.000.300.00-12365.63%
ALRM190920P000325002019-06-07 11:17AM EDT32.500.410.050.400.00-100339.84%
ALRM190920P000350002019-06-07 11:17AM EDT35.000.380.250.350.00-2030306.64%
ALRM190920P000375002019-08-13 10:59AM EDT37.500.250.000.000.00-2050.00%
ALRM190920P000400002019-09-05 10:09AM EDT40.000.070.000.250.00-8129166.41%
ALRM190920P000425002019-09-05 10:09AM EDT42.500.130.000.400.00-846139.45%
ALRM190920P000450002019-09-13 1:12PM EDT45.000.070.050.250.00-2028386.33%
ALRM190920P000475002019-09-18 3:18PM EDT47.500.200.100.25-0.05-20.00%111549.61%
ALRM190920P000500002019-09-18 3:10PM EDT50.001.681.251.70+0.53+46.09%21,11664.94%
ALRM190920P000525002019-09-18 11:14AM EDT52.503.183.503.90-1.32-29.33%5522679.88%
ALRM190920P000550002019-08-23 12:18PM EDT55.009.306.006.500.00-70018450.00%
ALRM190920P000575002019-08-09 10:08AM EDT57.5011.057.709.300.00-50203.52%
ALRM190920P000600002019-08-14 11:12AM EDT60.0014.209.2011.400.00-20172.27%
ALRM190920P000625002019-05-29 10:43AM EDT62.506.609.8010.100.00-1520.00%
ALRM190920P000650002019-06-10 12:09AM EDT65.0011.9012.6013.500.00-220.00%
ALRM190920P000675002019-05-31 9:51AM EDT67.5011.2614.3015.500.00-110.00%
ALRM190920P000700002019-06-10 9:31AM EDT70.0016.2017.9020.400.00-100.00%
ALRM190920P000725002019-06-07 11:18AM EDT72.5013.1019.8021.200.00-10100.00%
ALRM190920P000800002019-06-07 11:18AM EDT80.0017.7027.4028.700.00-110.00%
ALRM190920P000850002019-06-07 11:18AM EDT85.0017.2031.7033.900.00--50.00%