Arlo Technologies, Inc. (ARLO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLO240719C00002000 | 2024-05-02 10:56AM EDT | 2.00 | 10.57 | 9.90 | 10.80 | 0.00 | - | 1 | 1 | 245.31% |
| ARLO240719C00003000 | 2024-03-26 10:02AM EDT | 3.00 | 9.86 | 7.30 | 8.70 | 0.00 | - | 10 | 0 | 0.00% |
| ARLO240719C00005000 | 2024-05-09 9:40AM EDT | 5.00 | 8.90 | 6.90 | 8.30 | 0.00 | - | 2 | 2 | 183.98% |
| ARLO240719C00006000 | 2023-12-14 4:48PM EDT | 6.00 | 4.50 | 3.00 | 3.50 | 0.00 | - | - | 8 | 0.00% |
| ARLO240719C00007000 | 2024-03-12 3:58PM EDT | 7.00 | 4.51 | 3.50 | 5.60 | 0.00 | - | 1 | 4 | 125.00% |
| ARLO240719C00008000 | 2024-03-13 2:56PM EDT | 8.00 | 4.07 | 3.30 | 4.50 | 0.00 | - | 3 | 5 | 89.84% |
| ARLO240719C00009000 | 2024-05-08 2:37PM EDT | 9.00 | 5.19 | 3.10 | 3.80 | 0.00 | - | 10 | 308 | 64.84% |
| ARLO240719C00010000 | 2024-05-16 11:15AM EDT | 10.00 | 2.40 | 1.75 | 2.85 | 0.00 | - | 11 | 194 | 79.49% |
| ARLO240719C00011000 | 2024-05-16 11:23AM EDT | 11.00 | 1.50 | 0.00 | 2.85 | 0.00 | - | 9 | 77 | 114.94% |
| ARLO240719C00012000 | 2024-05-15 2:16PM EDT | 12.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 14 | 90 | 71.48% |
| ARLO240719C00013000 | 2024-05-10 1:32PM EDT | 13.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 56 | 85 | 82.62% |
| ARLO240719C00014000 | 2024-05-10 9:30AM EDT | 14.00 | 0.90 | 0.15 | 0.30 | 0.00 | - | 2 | 8 | 42.97% |
| ARLO240719C00015000 | 2024-05-10 12:21PM EDT | 15.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 25 | 43.16% |
| ARLO240719C00016000 | 2024-05-01 1:46PM EDT | 16.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 58.79% |
| ARLO240719C00017000 | 2024-05-10 2:45PM EDT | 17.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 11 | 38 | 110.45% |
| ARLO240719C00018000 | 2024-04-05 9:47AM EDT | 18.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 64.65% |
| ARLO240719C00020000 | 2023-12-29 12:08PM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 69.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLO240719P00005000 | 2023-12-07 12:53PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 151.95% |
| ARLO240719P00006000 | 2024-04-30 10:45AM EDT | 6.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 10 | 11 | 218.56% |
| ARLO240719P00007000 | 2024-01-17 10:47AM EDT | 7.00 | 0.72 | 0.45 | 0.55 | 0.00 | - | - | 10 | 147.27% |
| ARLO240719P00008000 | 2024-02-13 4:04PM EDT | 8.00 | 0.90 | 0.10 | 0.35 | 0.00 | - | 2 | 5 | 91.80% |
| ARLO240719P00009000 | 2024-04-29 12:35PM EDT | 9.00 | 0.28 | 0.05 | 1.15 | 0.00 | - | 4 | 14 | 105.08% |
| ARLO240719P00010000 | 2024-04-02 9:30AM EDT | 10.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 51 | 58.20% |
| ARLO240719P00011000 | 2024-04-29 3:59PM EDT | 11.00 | 0.70 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 44.82% |
| ARLO240719P00012000 | 2024-05-07 1:29PM EDT | 12.00 | 0.52 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 42.68% |
| ARLO240719P00013000 | 2024-05-10 12:43PM EDT | 13.00 | 1.30 | 0.00 | 1.60 | 0.00 | - | 2 | 7 | 59.47% |
| ARLO240719P00014000 | 2024-05-10 11:22AM EDT | 14.00 | 1.85 | 1.65 | 2.40 | 0.00 | - | 20 | 20 | 65.14% |
| ARLO240719P00015000 | 2024-03-14 9:46AM EDT | 15.00 | 3.53 | 3.70 | 4.00 | 0.00 | - | 1 | 1 | 102.54% |
| ARLO240719P00018000 | 2024-05-10 9:56AM EDT | 18.00 | 4.90 | 5.50 | 6.00 | 0.00 | - | 1 | 0 | 51.17% |
| ARLO240719P00020000 | 2024-03-14 9:46AM EDT | 20.00 | 8.28 | 7.10 | 10.00 | 0.00 | - | 1 | 0 | 133.89% |
© 2024 Yahoo. All rights reserved.