S&P 500   3,366.81 (+0.94%)
DOW   27,800.60 (+1.27%)
QQQ   276.97 (+0.37%)
AAPL   115.20 (+0.97%)
MSFT   209.07 (+0.87%)
FB   260.62 (-0.45%)
GOOGL   1,465.93 (+-0.01%)
AMZN   3,137.76 (-0.23%)
TSLA   426.13 (+1.68%)
NVDA   538.07 (+1.71%)
BABA   292.14 (+5.49%)
CGC   14.29 (-1.45%)
MU   47.00 (-7.32%)
GE   6.20 (+1.31%)
AMD   81.61 (-0.20%)
T   28.34 (+0.14%)
F   6.62 (+0.30%)
ACB   4.62 (-1.28%)
GILD   62.92 (+1.32%)
NFLX   497.33 (+0.78%)
DIS   123.84 (-1.24%)
BA   164.37 (+0.47%)
BAC   23.98 (+0.88%)
S&P 500   3,366.81 (+0.94%)
DOW   27,800.60 (+1.27%)
QQQ   276.97 (+0.37%)
AAPL   115.20 (+0.97%)
MSFT   209.07 (+0.87%)
FB   260.62 (-0.45%)
GOOGL   1,465.93 (+-0.01%)
AMZN   3,137.76 (-0.23%)
TSLA   426.13 (+1.68%)
NVDA   538.07 (+1.71%)
BABA   292.14 (+5.49%)
CGC   14.29 (-1.45%)
MU   47.00 (-7.32%)
GE   6.20 (+1.31%)
AMD   81.61 (-0.20%)
T   28.34 (+0.14%)
F   6.62 (+0.30%)
ACB   4.62 (-1.28%)
GILD   62.92 (+1.32%)
NFLX   497.33 (+0.78%)
DIS   123.84 (-1.24%)
BA   164.37 (+0.47%)
BAC   23.98 (+0.88%)
S&P 500   3,366.81 (+0.94%)
DOW   27,800.60 (+1.27%)
QQQ   276.97 (+0.37%)
AAPL   115.20 (+0.97%)
MSFT   209.07 (+0.87%)
FB   260.62 (-0.45%)
GOOGL   1,465.93 (+-0.01%)
AMZN   3,137.76 (-0.23%)
TSLA   426.13 (+1.68%)
NVDA   538.07 (+1.71%)
BABA   292.14 (+5.49%)
CGC   14.29 (-1.45%)
MU   47.00 (-7.32%)
GE   6.20 (+1.31%)
AMD   81.61 (-0.20%)
T   28.34 (+0.14%)
F   6.62 (+0.30%)
ACB   4.62 (-1.28%)
GILD   62.92 (+1.32%)
NFLX   497.33 (+0.78%)
DIS   123.84 (-1.24%)
BA   164.37 (+0.47%)
BAC   23.98 (+0.88%)
S&P 500   3,366.81 (+0.94%)
DOW   27,800.60 (+1.27%)
QQQ   276.97 (+0.37%)
AAPL   115.20 (+0.97%)
MSFT   209.07 (+0.87%)
FB   260.62 (-0.45%)
GOOGL   1,465.93 (+-0.01%)
AMZN   3,137.76 (-0.23%)
TSLA   426.13 (+1.68%)
NVDA   538.07 (+1.71%)
BABA   292.14 (+5.49%)
CGC   14.29 (-1.45%)
MU   47.00 (-7.32%)
GE   6.20 (+1.31%)
AMD   81.61 (-0.20%)
T   28.34 (+0.14%)
F   6.62 (+0.30%)
ACB   4.62 (-1.28%)
GILD   62.92 (+1.32%)
NFLX   497.33 (+0.78%)
DIS   123.84 (-1.24%)
BA   164.37 (+0.47%)
BAC   23.98 (+0.88%)
Log in
NYSE:ADT

ADT Options Chain and Prices

$8.14
-0.22 (-2.63 %)
(As of 09/30/2020 03:34 PM ET)
Add
Compare
Today's Range
$8.06
Now: $8.14
$8.52
50-Day Range
$8.17
MA: $10.44
$11.94
52-Week Range
$3.40
Now: $8.14
$17.21
Volume200,693 shs
Average Volume3.65 million shs
Market Capitalization$6.19 billion
P/E RatioN/A
Dividend Yield1.66%
Beta2.33

Options Chain

ADT (NYSE:ADT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/16/2020$25.00$0.025Call00065
(+0)
2.21108
(+0.075583)
0.0198450
10/16/2020$22.50$0.050Call00058
(+0)
2.25175
(+0.078137)
0.0363820
10/16/2020$20.00$0.025Call00053
(+0)
1.86347
(+0.062628)
0.0245440
10/16/2020$17.50$0.025Call000129
(+0)
1.61014
(+0.059186)
0.0254610
10/16/2020$15.00$0.025Call0001118
(+0)
1.33737
(+0.045304)
0.0299820
10/16/2020$12.50$0.025Call322001402
(-2)
0.989057
(+0.042664)
0.0377225
10/16/2020$10.00$0.075Call60418314910276
(+642)
0.687861
(+0.03708)
0.12876170
10/16/2020$7.50$1.000Call641549
(-9)
0.650556
(+0.015257)
0.8005434
10/16/2020$5.00$3.400Call0006
(+2)
1.435010.9652140
10/16/2020$2.50$5.900Call0002
(+0)
3.117170.9834490
10/16/2020$25.00$16.600Put0000
(+0)
0
10/16/2020$22.50$14.100Put0000
(+0)
0
10/16/2020$20.00$11.600Put0000
(+0)
0
10/16/2020$17.50$9.100Put0000
(+0)
0
10/16/2020$15.00$6.600Put00036
(+0)
0
10/16/2020$12.50$4.100Put000264
(+0)
0
10/16/2020$10.00$1.700Put9353128
(-11)
0.647201
(-0.059496)
-0.8877334
10/16/2020$7.50$0.100Put71100714
(-15)
0.564752
(-0.059246)
-0.1706293
10/16/2020$5.00$0.025Put00035
(+0)
1.32449
(+0.018139)
-0.0242620
10/16/2020$2.50$0.025Put0003
(+0)
2.84375
(+0.05137)
-0.0109440
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/30/2020 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.