Log in

NASDAQ:ALRMAlarmCom Options Chain and Prices

Add
Compare
Today's Range N/A
50-Day Range
$58.28
MA: $67.07
$73.49
52-Week Range N/A
Volume583,366 shs
Average Volume639,277 shs
Market Capitalization$2.95 billion
P/E Ratio53.32
Dividend YieldN/A
Beta1.16

Options Chain

AlarmCom (NASDAQ:ALRM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$100.00$0.000Call00050
(+0)
0.00
8/21/2020$95.00$0.000Call00083
(+0)
0.00
8/21/2020$90.00$0.000Call0005
(+0)
0.00
8/21/2020$85.00$0.025Call00063
(+0)
0.722678
(+0.022689)
0.0091220
8/21/2020$82.50$0.000Call00010
(+0)
0.00
8/21/2020$80.00$0.050Call211757
(+1)
0.670597
(+0.020747)
0.0181762
8/21/2020$77.50$0.100Call00023
(-5)
0.676657
(+0.020748)
0.0333660
8/21/2020$75.00$0.000Call000176
(+13)
0.00
8/21/2020$72.50$0.075Call3802681
(+0)
0.501871
(-0.139819)
0.033356
8/21/2020$70.00$0.150Call606843
(-45)
0.484634
(-0.002054)
0.0626832
8/21/2020$67.50$0.325Call45142657
(-1576)
0.477794
(-0.01597)
0.1215498
8/21/2020$65.00$0.675Call31224586
(-21)
0.473449
(-0.014815)
0.22010912
8/21/2020$62.50$1.300Call1,30711101891
(-219)
0.468946
(-0.069991)
0.36201613
8/21/2020$60.00$2.225Call10641727
(-14)
0.446542
(-0.048119)
0.536456
8/21/2020$57.50$3.900Call101623
(-2)
0.492335
(-0.039609)
0.7029561
8/21/2020$55.00$5.800Call00091
(-1)
0.505087
(-0.059825)
0.8343020
8/21/2020$52.50$7.600Call0006
(+0)
0.01.00
8/21/2020$50.00$10.700Call00020
(+0)
0.779657
(+0.001517)
0.9028120
8/21/2020$47.50$12.650Call0000
(+0)
0
8/21/2020$45.00$14.750Call00015
(+0)
0.01.00
8/21/2020$42.50$17.600Call0000
(+0)
0
8/21/2020$40.00$20.100Call0000
(+0)
0
8/21/2020$37.50$22.550Call0000
(+0)
0
8/21/2020$35.00$25.650Call0004
(+0)
1.78065
(-0.104524)
0.9583560
8/21/2020$32.50$28.000Call0000
(+0)
1.8078
(-0.059402)
0.9726030
8/21/2020$30.00$30.600Call0000
(+0)
2.13821
(+0.005276)
0.9695750
8/21/2020$100.00$40.150Put0000
(+0)
1.51039-0.9426770
8/21/2020$95.00$35.100Put0000
(+0)
1.35642-0.9445590
8/21/2020$90.00$30.150Put0000
(+0)
1.26439-0.9338580
8/21/2020$85.00$25.050Put0000
(+0)
1.06041-0.9407850
8/21/2020$82.50$22.450Put0000
(+0)
0.918195-0.9532220
8/21/2020$80.00$20.000Put0000
(+0)
0.880469-0.9413190
8/21/2020$77.50$17.350Put0005
(+0)
0.685367
(+0.034262)
-0.967310
8/21/2020$75.00$15.250Put00020
(+0)
0.851196
(-0.011554)
-0.891240
8/21/2020$72.50$12.250Put0008
(+0)
0.210302
(-0.235384)
-1.00
8/21/2020$70.00$9.450Put0008
(-3)
0.00
8/21/2020$67.50$7.650Put00051
(+0)
0.511311
(+0.040516)
-0.8638860
8/21/2020$65.00$5.500Put00049
(-1)
0.496467
(+0.016297)
-0.7696530
8/21/2020$62.50$4.100Put330270
(-10)
0.59201
(+0.100122)
-0.6029041
8/21/2020$60.00$2.075Put35278838
(-2)
0.468824
(-0.010191)
-0.4637643
8/21/2020$57.50$1.225Put300375
(+3)
0.508727
(-0.111707)
-0.3018932
8/21/2020$55.00$0.600Put761106
(-23)
0.519283
(-0.035878)
-0.1717543
8/21/2020$52.50$0.350Put1615135
(-2)
0.579945
(-0.054943)
-0.101372
8/21/2020$50.00$0.275Put00050
(+1)
0.686059
(+0.013403)
-0.0712510
8/21/2020$47.50$0.000Put00019
(+0)
0.00
8/21/2020$45.00$0.000Put0006
(-1)
0.00
8/21/2020$42.50$0.000Put0000
(+0)
0.00
8/21/2020$40.00$0.000Put0002
(+0)
0.00
8/21/2020$37.50$0.000Put0000
(+0)
0.00
8/21/2020$35.00$0.000Put0001
(+0)
0.00
8/21/2020$32.50$0.000Put0001
(+0)
0.00
8/21/2020$30.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/8/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.