NYSE - Nasdaq Real Time Price USD

ADT Inc. (ADT)

6.28 -0.10 (-1.49%)
As of 3:21 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADT240517C00005000 4/12/2024 4:32 PM 5 1.45 1.25 1.35 0.00 0.00% 4 54 54.69%
ADT240517C00006000 4/25/2024 5:45 PM 6 0.40 0.35 0.45 -0.25 -38.46% 31 778 46.48%
ADT240517C00007500 4/25/2024 1:32 PM 7.5 0.04 0.00 0.05 -0.03 -42.86% 13 15,809 56.64%
ADT240517C00009000 4/11/2024 6:53 PM 9 0.12 0.00 0.05 0.00 0.00% 1 288 81.25%
ADT240517C00010000 12/29/2023 7:25 PM 10 0.05 0.00 0.10 0.00 0.00% 97 110 114.06%
ADT240517C00012500 1/8/2024 2:58 PM 12.5 0.05 0.00 0.15 0.00 0.00% - 1 165.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ADT240517P00001000 4/5/2024 3:37 PM 1 0.21 0.00 0.75 0.00 0.00% 1 1 812.50%
ADT240517P00005000 4/16/2024 2:37 PM 5 0.05 0.00 0.05 0.00 0.00% 1 423 60.94%
ADT240517P00006000 4/25/2024 6:54 PM 6 0.15 0.10 0.15 -0.05 -25.00% 113 3,559 43.75%
ADT240517P00007500 4/19/2024 1:41 PM 7.5 1.05 1.20 1.30 -0.25 -19.23% 1 371 51.56%
ADT240517P00009000 2/28/2024 3:11 PM 9 1.90 2.25 2.35 0.00 0.00% 20 1 0.00%
ADT240517P00010000 1/30/2024 3:40 PM 10 3.50 2.70 2.80 0.00 0.00% 1 1 0.00%
ADT240517P00011000 4/5/2024 3:37 PM 11 4.55 4.70 5.00 0.00 0.00% 1 2 164.06%
ADT240517P00012500 1/25/2024 2:58 PM 12.5 5.50 4.50 6.50 0.00 0.00% 1 0 230.08%

Related Tickers

BCO The Brink's Company
87.62
-1.69%
 
ALLE Allegion plc
125.54
-0.79%
 
MSA MSA Safety Incorporated
188.32
-1.26%
 
CXW CoreCivic, Inc.
15.02
-0.69%
 
MG Mistras Group, Inc.
8.76
-1.90%
 
REZI Resideo Technologies, Inc.
19.82
+0.03%
 
KSCP Knightscope, Inc.
0.4600
-3.76%
 
GEO The GEO Group, Inc.
14.79
-1.86%
 
SPCB SuperCom Ltd.
0.2677
+19.84%
 
GFAI Guardforce AI Co., Limited
2.8500
+0.35%