NYSE - Delayed Quote • USD
ADT Inc. (ADT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240621C00004000 | 5/1/2024 4:09 PM | 4 | 2.46 | 2.60 | 3.80 | 0.00 | 0.00% | - | 1 | 103.13% |
| ADT240621C00006000 | 5/10/2024 3:54 PM | 6 | 1.10 | 0.15 | 2.30 | 0.00 | 0.00% | 1 | 7 | 208.79% |
| ADT240621C00007000 | 5/17/2024 6:57 PM | 7 | 0.31 | 0.30 | 0.40 | -0.05 | -13.89% | 1 | 185 | 34.96% |
| ADT240621C00008000 | 5/16/2024 3:15 PM | 8 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 70 | 40.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADT240621P00005000 | 4/24/2024 6:36 PM | 5 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | - | 200 | 117.58% |
| ADT240621P00006000 | 5/14/2024 7:37 PM | 6 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 235 | 243 | 73.44% |
| ADT240621P00007000 | 5/17/2024 4:35 PM | 7 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 1 | 73 | 32.62% |
| ADT240621P00008000 | 5/17/2024 2:15 PM | 8 | 0.95 | 0.80 | 1.90 | -0.70 | -42.42% | 2 | 3 | 95.70% |
| ADT240621P00009000 | 4/29/2024 2:01 PM | 9 | 2.50 | 1.80 | 2.05 | 0.00 | 0.00% | - | 1 | 65.63% |
| ADT240621P00010000 | 5/8/2024 7:23 PM | 10 | 3.10 | 1.65 | 3.90 | 0.00 | 0.00% | - | 0 | 217.19% |
Related Tickers
BCO The Brink's Company
97.00
-0.45%
CXW CoreCivic, Inc.
15.03
-0.53%
ALLE Allegion plc
124.43
-0.77%
REZI Resideo Technologies, Inc.
21.59
-0.78%
MSA MSA Safety Incorporated
189.15
-0.06%
NL NL Industries, Inc.
7.27
+4.01%
GEO The GEO Group, Inc.
13.42
+1.44%
NSSC Napco Security Technologies, Inc.
45.50
+1.54%
BRC Brady Corporation
60.56
+0.33%
MG Mistras Group, Inc.
8.38
+0.48%