ALRM - Alarm.com Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALRM190816C000500002019-07-19 11:27AM EDT50.004.823.804.20+1.32+37.71%122153.64%
ALRM190816C000525002019-07-19 3:13PM EDT52.502.502.502.65-0.10-3.85%5815149.27%
ALRM190816C000550002019-07-19 3:13PM EDT55.001.451.401.60-0.01-0.68%3316447.80%
ALRM190816C000575002019-07-19 1:20PM EDT57.500.990.750.90+0.14+16.47%81046.83%
ALRM190816C000600002019-07-19 3:53PM EDT60.000.450.300.50+0.10+28.57%508246.97%
ALRM190816C000625002019-07-19 3:55PM EDT62.500.250.200.25+0.08+47.06%100946.48%
ALRM190816C000650002019-07-17 1:52PM EDT65.000.100.000.200.00-12351.17%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALRM190816P000375002019-06-24 3:55PM EDT37.500.300.000.550.00--1080.47%
ALRM190816P000400002019-07-12 11:24AM EDT40.000.340.000.250.00-5857.03%
ALRM190816P000450002019-07-19 3:40PM EDT45.000.550.400.70-0.03-5.17%22253.03%
ALRM190816P000475002019-07-19 3:38PM EDT47.501.000.901.15-0.08-7.41%181,05351.12%
ALRM190816P000500002019-07-19 11:38AM EDT50.001.391.651.85-0.40-22.35%212450.81%
ALRM190816P000525002019-07-19 11:40AM EDT52.502.302.652.85-0.51-18.15%2113247.51%
ALRM190816P000550002019-07-19 11:38AM EDT55.003.534.004.40-0.57-13.90%111447.83%
ALRM190816P000575002019-07-10 2:59PM EDT57.507.024.706.200.00-2346.83%
ALRM190816P000600002019-06-24 12:00PM EDT60.007.706.808.300.00--146.97%