ALRM - Alarm.com Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALRM190621C000425002019-04-30 11:32AM EDT42.5028.6216.7019.200.00-13110.35%
ALRM190621C000450002019-05-06 9:52AM EDT45.0026.0013.8015.200.00-22687.89%
ALRM190621C000475002019-04-02 11:02AM EDT47.5017.6423.3025.700.00-23319.29%
ALRM190621C000500002019-05-20 2:30PM EDT50.0010.309.4010.400.00-75093853.03%
ALRM190621C000525002019-05-16 11:16AM EDT52.507.706.708.600.00-11370.02%
ALRM190621C000550002019-05-23 9:36AM EDT55.005.705.105.500.00-28943.60%
ALRM190621C000575002019-05-17 3:59PM EDT57.504.793.303.700.00-326841.07%
ALRM190621C000600002019-05-24 3:04PM EDT60.001.901.902.00-0.04-2.06%1017034.86%
ALRM190621C000625002019-05-24 1:10PM EDT62.501.150.901.10+0.15+15.00%1256234.91%
ALRM190621C000650002019-05-24 12:01PM EDT65.000.550.400.60+0.05+10.00%341735.99%
ALRM190621C000675002019-05-24 3:59PM EDT67.500.250.250.300.00-25483136.52%
ALRM190621C000700002019-05-22 10:12AM EDT70.000.100.000.250.00-418941.90%
ALRM190621C000725002019-05-14 3:21PM EDT72.500.100.000.300.00-33550.49%
ALRM190621C000750002019-05-21 2:34PM EDT75.000.050.000.250.00-49754.59%
ALRM190621C000775002019-05-09 12:10PM EDT77.501.550.050.200.00--352.93%
ALRM190621C000800002019-05-16 9:30AM EDT80.000.130.000.350.00-53561.52%
ALRM190621C000850002019-05-10 9:44AM EDT85.000.110.000.450.00-13674.51%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALRM190621P000275002019-05-09 10:58AM EDT27.500.040.000.500.00--7158.40%
ALRM190621P000325002019-04-04 11:24AM EDT32.500.100.000.500.00-22127.54%
ALRM190621P000350002019-03-04 10:43AM EDT35.000.050.000.350.00-220106.64%
ALRM190621P000375002019-02-13 1:17PM EDT37.503.200.000.500.00-05101.17%
ALRM190621P000400002019-05-09 9:43AM EDT40.000.100.000.500.00-12389.06%
ALRM190621P000425002019-03-01 1:04PM EDT42.500.600.100.500.00-52480.66%
ALRM190621P000450002019-05-13 12:04PM EDT45.000.270.000.250.00-33557.81%
ALRM190621P000475002019-05-14 3:29PM EDT47.500.300.000.300.00-23350.10%
ALRM190621P000500002019-05-23 11:58AM EDT50.000.250.100.350.00-295049.81%
ALRM190621P000525002019-05-13 2:14PM EDT52.500.950.300.450.00-110542.09%
ALRM190621P000550002019-05-21 11:37AM EDT55.000.450.600.950.00-105941.80%
ALRM190621P000575002019-05-24 2:04PM EDT57.501.301.201.350.00-495434.57%
ALRM190621P000600002019-05-24 2:28PM EDT60.002.352.202.450.00-1715433.50%
ALRM190621P000625002019-05-24 11:09AM EDT62.503.403.704.00+0.65+23.64%108232.47%
ALRM190621P000650002019-05-15 2:13PM EDT65.007.445.506.100.00-56535.11%
ALRM190621P000675002019-05-22 10:45AM EDT67.506.426.309.800.00-14168.90%
ALRM190621P000700002019-05-16 9:45AM EDT70.0011.5910.2011.200.00-13454.69%
ALRM190621P000750002019-03-21 9:30AM EDT75.0013.708.409.100.00-210.00%