ADT Inc. ADT
9.90 USD +0.05 (+0.51%)
At closeNov 4, 2026, 5:18 PM EST
9.89 -0.01 -0.10%
After hours · Nov 4, 5:18 PM ET
9.87 Day range 9.92
6.03 52-week range 10.00
- YTD
- +22.68%
- 1 year
- +22.52%
ADT options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 4.30 | 7.00 | 1.75 | 0.00% | 4 | 5 | 424.6% | 5.00 | 0.00 | 0.05 | 0.03 | 0.00% | 1 | 27 | 168.8% | ||
| 3.30 | 6.00 | 4.55 | 0.00% | 15 | 58 | 339.5% | 6.00 | 0.00 | 0.05 | 0.02 | 0.00% | 1 | 160 | 128.1% | ||
| 2.80 | 5.00 | 2.95 | +2.79% | 2 | 905 | 312.5% | 7.00 | 0.00 | 0.05 | 0.03 | 0.00% | 1 | 568 | 93.8% | ||
| 1.85 | 2.20 | 1.89 | 0.00% | 18 | 1,824 | 94.1% | 8.00 | 0.00 | 0.05 | 0.05 | 0.00% | 20 | 63 | 62.5% | ||
| 0.90 | 1.55 | 0.90 | 0.00% | 2 | 1,266 | 86.7% | 9.00 | 0.00 | 0.05 | 0.05 | +66.67% | 5 | 326 | 39.8% | ||
| 0.00 | 0.05 | 0.05 | +150.00% | 20 | 3,094 | 10.9% | 10.00 | 0.00 | 0.20 | 0.15 | 0.00% | 5 | 792 | 17.4% | ||
| 0.00 | 0.05 | 0.05 | 0.00% | 124 | 125 | 41.4% | 11.00 | 0.75 | 4.00 | 4.05 | 0.00% | 2 | 1 | 204.7% | ||
| — | — | — | — | — | — | — | 12.00 | 1.75 | 4.50 | 4.50 | 0.00% | 6 | 2 | 209.2% | ||
| — | — | — | — | — | — | — | 13.00 | 2.50 | 5.20 | 6.10 | 0.00% | 4 | 0 | 202.7% | ||
| 0.00 | 3.40 | 0.05 | 0.00% | — | 4 | 370.5% | 15.00 | 4.50 | 7.20 | 5.00 | 0.00% | 10 | 0 | 248.6% | ||