NasdaqGS - Nasdaq Real Time Price • USD
Alarm.com Holdings, Inc. (ALRM)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240517C00060000 | 4/18/2024 4:42 PM | 60 | 6.47 | 6.10 | 8.20 | 0.00 | 0.00% | - | 10 | 63.94% |
| ALRM240517C00062500 | 4/24/2024 1:54 PM | 62.5 | 5.59 | 4.30 | 5.60 | 0.00 | 0.00% | 1 | 2 | 53.42% |
| ALRM240517C00065000 | 4/23/2024 3:32 PM | 65 | 3.68 | 2.90 | 3.50 | 0.00 | 0.00% | 2 | 4 | 51.93% |
| ALRM240517C00067500 | 4/22/2024 5:54 PM | 67.5 | 2.00 | 1.85 | 2.15 | 0.00 | 0.00% | 2 | 2 | 47.51% |
| ALRM240517C00070000 | 4/25/2024 3:48 PM | 70 | 1.00 | 1.00 | 1.55 | -0.25 | -20.00% | 3 | 6 | 50.54% |
| ALRM240517C00072500 | 4/25/2024 7:16 PM | 72.5 | 0.70 | 0.50 | 1.90 | 0.00 | 0.00% | 1 | 7 | 54.79% |
| ALRM240517C00075000 | 4/25/2024 3:48 PM | 75 | 0.40 | 0.25 | 2.25 | 0.00 | 0.00% | 3 | 9 | 65.19% |
| ALRM240517C00077500 | 4/22/2024 4:42 PM | 77.5 | 0.15 | 0.10 | 0.60 | 0.00 | 0.00% | 1 | 2 | 50.10% |
| ALRM240517C00080000 | 4/5/2024 6:02 PM | 80 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 105.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALRM240517P00060000 | 4/19/2024 2:12 PM | 60 | 1.20 | 0.80 | 1.40 | 0.00 | 0.00% | 4 | 9 | 54.20% |
| ALRM240517P00065000 | 4/25/2024 5:40 PM | 65 | 2.90 | 2.45 | 2.95 | 0.55 | 23.40% | 1 | 4 | 47.02% |
| ALRM240517P00067500 | 4/24/2024 5:07 PM | 67.5 | 3.70 | 3.90 | 4.50 | 0.00 | 0.00% | 2 | 2 | 48.78% |
| ALRM240517P00070000 | 4/4/2024 6:54 PM | 70 | 3.22 | 5.30 | 6.80 | 0.00 | 0.00% | 5 | 6 | 58.67% |
| ALRM240517P00072500 | 3/14/2024 7:32 PM | 72.5 | 3.30 | 5.90 | 6.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
QTWO Q2 Holdings, Inc.
52.89
-1.65%
ALKT Alkami Technology, Inc.
23.86
-2.57%
APPF AppFolio, Inc.
216.65
+0.35%
CVLT Commvault Systems, Inc.
97.09
+0.27%
BL BlackLine, Inc.
58.89
-1.74%
BLKB Blackbaud, Inc.
78.28
-0.13%
CRNC Cerence Inc.
9.39
-6.57%
FALC FalconStor Software, Inc.
2.0500
-3.76%
SMAR Smartsheet Inc.
38.08
-0.73%
DCBO Docebo Inc.
44.00
-1.23%