Arch Capital Group Ltd. (ACGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL240621C00040000 | 2024-01-23 10:43AM EDT | 40.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACGL240621C00050000 | 2024-02-26 3:20PM EDT | 50.00 | 38.45 | 39.80 | 44.50 | 0.00 | - | 1 | 38 | 0.00% |
| ACGL240621C00055000 | 2024-05-16 3:26PM EDT | 55.00 | 44.30 | 46.00 | 50.50 | 0.00 | - | 1 | 21 | 188.96% |
| ACGL240621C00060000 | 2024-02-20 3:09PM EDT | 60.00 | 26.71 | 29.40 | 34.00 | 0.00 | - | 1 | 21 | 0.00% |
| ACGL240621C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 28.41 | 27.50 | 32.40 | 0.00 | - | 4 | 27 | 0.00% |
| ACGL240621C00070000 | 2024-04-08 3:15PM EDT | 70.00 | 25.30 | 27.20 | 32.00 | 0.00 | - | 2 | 9 | 0.00% |
| ACGL240621C00075000 | 2024-05-01 3:41PM EDT | 75.00 | 21.80 | 28.10 | 29.30 | 0.00 | - | 2 | 47 | 69.68% |
| ACGL240621C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 19.50 | 21.00 | 25.60 | 0.00 | - | 1 | 113 | 97.49% |
| ACGL240621C00085000 | 2024-05-24 1:56PM EDT | 85.00 | 18.40 | 16.00 | 20.60 | +1.80 | +10.84% | 1 | 147 | 81.35% |
| ACGL240621C00090000 | 2024-05-24 2:05PM EDT | 90.00 | 13.60 | 11.00 | 13.80 | +1.57 | +13.05% | 4 | 248 | 37.84% |
| ACGL240621C00095000 | 2024-05-24 2:07PM EDT | 95.00 | 8.75 | 6.50 | 9.50 | +2.15 | +32.58% | 12 | 512 | 36.60% |
| ACGL240621C00100000 | 2024-05-24 12:01PM EDT | 100.00 | 4.40 | 4.00 | 5.20 | +1.30 | +41.94% | 16 | 542 | 28.91% |
| ACGL240621C00105000 | 2024-05-24 3:21PM EDT | 105.00 | 1.40 | 1.20 | 1.50 | +0.41 | +41.41% | 21 | 458 | 19.32% |
| ACGL240621C00110000 | 2024-05-23 10:01AM EDT | 110.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 4 | 68 | 25.73% |
| ACGL240621C00115000 | 2023-10-26 12:03PM EDT | 115.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | - | 0 | 38.28% |
| ACGL240621C00120000 | 2023-10-30 11:27AM EDT | 120.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | - | 10 | 59.25% |
| ACGL240621C00125000 | 2023-12-27 12:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 52.69% |
| ACGL240621C00130000 | 2024-01-25 11:34AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 85.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL240621P00045000 | 2023-10-20 9:30AM EDT | 45.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 10 | 10 | 151.37% |
| ACGL240621P00055000 | 2023-10-20 11:09AM EDT | 55.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 157.67% |
| ACGL240621P00060000 | 2024-05-07 10:18AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 103.52% |
| ACGL240621P00065000 | 2024-05-10 10:08AM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 25 | 86.72% |
| ACGL240621P00070000 | 2024-05-17 12:07PM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 164 | 78.91% |
| ACGL240621P00075000 | 2024-04-05 11:11AM EDT | 75.00 | 0.49 | 0.00 | 0.80 | 0.00 | - | 2 | 139 | 72.07% |
| ACGL240621P00080000 | 2024-05-22 12:42PM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 11 | 370 | 99.98% |
| ACGL240621P00085000 | 2024-05-24 1:06PM EDT | 85.00 | 0.16 | 0.10 | 0.25 | +0.01 | +6.67% | 13 | 181 | 43.56% |
| ACGL240621P00090000 | 2024-05-24 2:04PM EDT | 90.00 | 0.05 | 0.00 | 1.20 | -0.36 | -87.80% | 10 | 96 | 51.34% |
| ACGL240621P00095000 | 2024-05-23 10:02AM EDT | 95.00 | 0.60 | 0.10 | 0.65 | 0.00 | - | 3 | 257 | 29.76% |
| ACGL240621P00100000 | 2024-05-24 3:17PM EDT | 100.00 | 0.85 | 0.60 | 1.00 | -0.55 | -39.29% | 1 | 352 | 20.48% |
| ACGL240621P00105000 | 2024-05-24 10:28AM EDT | 105.00 | 3.30 | 2.50 | 3.00 | -0.50 | -13.16% | 1 | 11 | 18.06% |
© 2024 Yahoo. All rights reserved.