Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241011C00085000 | 2024-10-08 12:13PM EDT | 85.00 | 65.02 | 62.60 | 66.30 | +7.10 | +12.26% | 3 | 11 | 478.91% |
| ARM241011C00090000 | 2024-10-08 1:36PM EDT | 90.00 | 52.52 | 58.60 | 60.60 | 0.00 | - | 2 | 46 | 490.63% |
| ARM241011C00095000 | 2024-10-08 12:13PM EDT | 95.00 | 48.15 | 53.05 | 56.25 | 0.00 | - | 1 | 10 | 457.03% |
| ARM241011C00100000 | 2024-10-10 3:22PM EDT | 100.00 | 49.55 | 48.05 | 51.20 | +10.35 | +26.40% | 1 | 8 | 405.86% |
| ARM241011C00103000 | 2024-10-04 3:03PM EDT | 103.00 | 37.05 | 44.95 | 48.25 | 0.00 | - | 7 | 7 | 374.22% |
| ARM241011C00110000 | 2024-10-10 3:35PM EDT | 110.00 | 39.45 | 38.00 | 41.15 | +12.23 | +44.93% | 1 | 4 | 311.33% |
| ARM241011C00115000 | 2024-10-08 2:08PM EDT | 115.00 | 28.17 | 33.75 | 35.55 | 0.00 | - | 1 | 44 | 285.94% |
| ARM241011C00117000 | 2024-10-02 9:45AM EDT | 117.00 | 17.35 | 31.75 | 33.45 | 0.00 | - | - | 7 | 261.72% |
| ARM241011C00118000 | 2024-10-01 3:56PM EDT | 118.00 | 19.45 | 30.80 | 32.20 | 0.00 | - | - | 11 | 234.38% |
| ARM241011C00119000 | 2024-10-04 11:17AM EDT | 119.00 | 21.12 | 29.80 | 31.20 | 0.00 | - | 2 | 2 | 226.95% |
| ARM241011C00120000 | 2024-10-09 2:59PM EDT | 120.00 | 28.16 | 28.35 | 30.00 | 0.00 | - | 2 | 58 | 289.06% |
| ARM241011C00121000 | 2024-10-09 9:42AM EDT | 121.00 | 22.25 | 27.80 | 29.20 | 0.00 | - | 9 | 16 | 212.89% |
| ARM241011C00122000 | 2024-10-09 9:42AM EDT | 122.00 | 21.20 | 26.85 | 28.20 | 0.00 | - | 2 | 5 | 210.55% |
| ARM241011C00123000 | 2024-10-09 12:28PM EDT | 123.00 | 24.10 | 25.90 | 27.10 | 0.00 | - | 2 | 13 | 198.44% |
| ARM241011C00124000 | 2024-10-04 3:38PM EDT | 124.00 | 16.95 | 24.90 | 26.15 | 0.00 | - | 15 | 16 | 196.48% |
| ARM241011C00125000 | 2024-10-10 12:18PM EDT | 125.00 | 26.20 | 23.15 | 24.90 | +5.00 | +23.58% | 14 | 108 | 236.33% |
| ARM241011C00126000 | 2024-10-10 2:50PM EDT | 126.00 | 23.75 | 22.80 | 24.65 | +8.61 | +56.87% | 4 | 39 | 209.77% |
| ARM241011C00127000 | 2024-10-09 9:32AM EDT | 127.00 | 17.65 | 21.15 | 22.85 | 0.00 | - | 10 | 17 | 215.04% |
| ARM241011C00128000 | 2024-10-08 10:08AM EDT | 128.00 | 14.95 | 20.10 | 22.05 | 0.00 | - | 10 | 16 | 224.41% |
| ARM241011C00129000 | 2024-10-09 11:54AM EDT | 129.00 | 18.80 | 18.25 | 20.95 | 0.00 | - | 2 | 8 | 207.62% |
| ARM241011C00130000 | 2024-10-10 12:58PM EDT | 130.00 | 20.12 | 18.70 | 20.80 | +1.65 | +8.93% | 24 | 113 | 181.05% |
| ARM241011C00131000 | 2024-10-10 3:10PM EDT | 131.00 | 18.55 | 17.20 | 19.00 | +5.11 | +38.02% | 1 | 9 | 194.73% |
| ARM241011C00132000 | 2024-10-08 3:27PM EDT | 132.00 | 15.47 | 15.20 | 17.85 | +3.52 | +29.46% | 1 | 15 | 174.22% |
| ARM241011C00133000 | 2024-10-10 9:30AM EDT | 133.00 | 13.40 | 15.65 | 16.95 | -1.75 | -11.55% | 2 | 42 | 174.02% |
| ARM241011C00134000 | 2024-10-09 11:51AM EDT | 134.00 | 14.35 | 14.25 | 16.05 | 0.00 | - | 3 | 15 | 172.75% |
| ARM241011C00135000 | 2024-10-10 3:07PM EDT | 135.00 | 14.10 | 13.35 | 15.10 | +0.80 | +6.02% | 53 | 473 | 167.38% |
| ARM241011C00136000 | 2024-10-09 1:43PM EDT | 136.00 | 10.65 | 13.05 | 14.00 | 0.00 | - | 16 | 83 | 111.72% |
| ARM241011C00137000 | 2024-10-10 1:46PM EDT | 137.00 | 13.14 | 11.65 | 12.90 | +1.39 | +11.83% | 2 | 54 | 136.72% |
| ARM241011C00138000 | 2024-10-10 3:18PM EDT | 138.00 | 11.55 | 10.30 | 14.00 | +0.88 | +8.25% | 20 | 182 | 143.75% |
| ARM241011C00139000 | 2024-10-10 3:47PM EDT | 139.00 | 10.29 | 9.45 | 13.00 | +0.29 | +2.90% | 26 | 351 | 138.87% |
| ARM241011C00140000 | 2024-10-10 3:28PM EDT | 140.00 | 9.92 | 8.75 | 10.15 | +1.27 | +14.68% | 153 | 769 | 75.00% |
| ARM241011C00141000 | 2024-10-10 3:37PM EDT | 141.00 | 8.15 | 8.20 | 9.35 | +0.05 | +0.62% | 78 | 713 | 95.12% |
| ARM241011C00142000 | 2024-10-10 3:11PM EDT | 142.00 | 7.62 | 6.30 | 8.80 | +0.92 | +13.73% | 106 | 470 | 71.09% |
| ARM241011C00143000 | 2024-10-10 3:52PM EDT | 143.00 | 6.90 | 6.20 | 7.00 | +0.57 | +9.00% | 142 | 551 | 67.19% |
| ARM241011C00144000 | 2024-10-10 3:55PM EDT | 144.00 | 5.20 | 5.00 | 7.50 | -0.50 | -8.77% | 73 | 588 | 92.09% |
| ARM241011C00145000 | 2024-10-10 3:49PM EDT | 145.00 | 4.78 | 4.50 | 5.00 | -0.12 | -2.45% | 328 | 1,240 | 59.28% |
| ARM241011C00146000 | 2024-10-10 3:58PM EDT | 146.00 | 4.08 | 3.75 | 4.20 | -0.05 | -1.21% | 175 | 697 | 60.11% |
| ARM241011C00147000 | 2024-10-10 3:49PM EDT | 147.00 | 3.15 | 2.81 | 3.60 | -0.45 | -12.50% | 532 | 1,078 | 58.40% |
| ARM241011C00148000 | 2024-10-10 3:54PM EDT | 148.00 | 2.54 | 2.36 | 2.74 | -0.46 | -15.33% | 792 | 937 | 58.20% |
| ARM241011C00149000 | 2024-10-10 3:58PM EDT | 149.00 | 1.97 | 1.80 | 2.20 | -0.51 | -20.56% | 958 | 526 | 58.79% |
| ARM241011C00150000 | 2024-10-10 3:59PM EDT | 150.00 | 1.45 | 1.33 | 1.61 | -0.65 | -30.95% | 12,847 | 3,334 | 57.13% |
| ARM241011C00152500 | 2024-10-10 3:59PM EDT | 152.50 | 0.63 | 0.60 | 0.65 | -0.67 | -51.54% | 3,960 | 1,978 | 56.45% |
| ARM241011C00155000 | 2024-10-10 3:59PM EDT | 155.00 | 0.26 | 0.20 | 0.30 | -0.51 | -66.23% | 1,848 | 1,109 | 58.40% |
| ARM241011C00157500 | 2024-10-10 3:59PM EDT | 157.50 | 0.10 | 0.00 | 0.12 | -0.26 | -72.22% | 502 | 447 | 55.86% |
| ARM241011C00160000 | 2024-10-10 3:59PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 3,116 | 1,283 | 67.97% |
| ARM241011C00162500 | 2024-10-10 12:13PM EDT | 162.50 | 0.12 | 0.02 | 0.05 | -0.02 | -14.29% | 23 | 455 | 75.00% |
| ARM241011C00165000 | 2024-10-10 3:43PM EDT | 165.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 162 | 755 | 80.47% |
| ARM241011C00167500 | 2024-10-09 2:24PM EDT | 167.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 114 | 105.47% |
| ARM241011C00170000 | 2024-10-10 12:02PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 696 | 93.75% |
| ARM241011C00175000 | 2024-10-10 3:57PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 750 | 117.19% |
| ARM241011C00180000 | 2024-10-08 10:52AM EDT | 180.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 403 | 155.47% |
| ARM241011C00185000 | 2024-10-09 2:51PM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 66 | 157.81% |
| ARM241011C00190000 | 2024-10-04 11:55AM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 94 | 153.13% |
| ARM241011C00195000 | 2024-10-04 2:10PM EDT | 195.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 15 | 281.64% |
| ARM241011C00200000 | 2024-10-01 3:41PM EDT | 200.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 46 | 254.69% |
| ARM241011C00205000 | 2024-10-09 9:36AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 245.31% |
| ARM241011C00210000 | 2024-10-01 3:41PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 212.50% |
| ARM241011C00215000 | 2024-10-03 1:42PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 215 | 225.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241011P00060000 | 2024-10-01 1:06PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 550.00% |
| ARM241011P00065000 | 2024-09-16 11:11AM EDT | 65.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 500.00% |
| ARM241011P00070000 | 2024-09-13 11:46AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 450.00% |
| ARM241011P00075000 | 2024-09-10 10:04AM EDT | 75.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 1 | 412.50% |
| ARM241011P00080000 | 2024-09-25 2:20PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 35 | 375.00% |
| ARM241011P00085000 | 2024-10-03 11:54AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 350.00% |
| ARM241011P00090000 | 2024-09-30 11:01AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 226 | 331.25% |
| ARM241011P00095000 | 2024-10-02 3:52PM EDT | 95.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 237 | 331 | 300.00% |
| ARM241011P00100000 | 2024-10-07 10:18AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 111 | 275.00% |
| ARM241011P00105000 | 2024-10-10 10:17AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 169 | 225.00% |
| ARM241011P00108000 | 2024-10-04 1:30PM EDT | 108.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 234.38% |
| ARM241011P00110000 | 2024-10-10 12:28PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 497 | 221.88% |
| ARM241011P00111000 | 2024-10-02 2:00PM EDT | 111.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 2 | 364.84% |
| ARM241011P00112000 | 2024-10-01 3:45PM EDT | 112.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | - | 1 | 355.86% |
| ARM241011P00113000 | 2024-10-01 12:41PM EDT | 113.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | - | 1 | 346.88% |
| ARM241011P00114000 | 2024-10-07 10:17AM EDT | 114.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 184.38% |
| ARM241011P00115000 | 2024-10-09 3:35PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 588 | 187.50% |
| ARM241011P00116000 | 2024-10-09 3:50PM EDT | 116.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 15 | 25 | 232.03% |
| ARM241011P00117000 | 2024-10-10 10:00AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 27 | 11 | 156.25% |
| ARM241011P00118000 | 2024-10-10 10:03AM EDT | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 179 | 162.50% |
| ARM241011P00119000 | 2024-10-10 12:50PM EDT | 119.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 4 | 32 | 210.16% |
| ARM241011P00120000 | 2024-10-10 3:01PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 718 | 143.75% |
| ARM241011P00121000 | 2024-10-09 2:29PM EDT | 121.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 10 | 154 | 276.76% |
| ARM241011P00122000 | 2024-10-10 10:55AM EDT | 122.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 3 | 67 | 192.97% |
| ARM241011P00123000 | 2024-10-09 3:16PM EDT | 123.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 15 | 91 | 191.02% |
| ARM241011P00124000 | 2024-10-10 3:42PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 72 | 125.00% |
| ARM241011P00125000 | 2024-10-10 3:45PM EDT | 125.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 41 | 812 | 170.31% |
| ARM241011P00126000 | 2024-10-09 1:41PM EDT | 126.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 149 | 178.52% |
| ARM241011P00127000 | 2024-10-10 12:23PM EDT | 127.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 259 | 370 | 121.88% |
| ARM241011P00128000 | 2024-10-10 11:53AM EDT | 128.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 24 | 308 | 132.81% |
| ARM241011P00129000 | 2024-10-10 12:42PM EDT | 129.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 3 | 253 | 125.00% |
| ARM241011P00130000 | 2024-10-10 3:35PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 415 | 1,029 | 112.50% |
| ARM241011P00131000 | 2024-10-10 3:00PM EDT | 131.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 36 | 433 | 109.38% |
| ARM241011P00132000 | 2024-10-10 2:13PM EDT | 132.00 | 0.03 | 0.02 | 0.23 | -0.03 | -50.00% | 102 | 539 | 128.91% |
| ARM241011P00133000 | 2024-10-10 1:46PM EDT | 133.00 | 0.03 | 0.02 | 0.24 | -0.04 | -57.14% | 67 | 677 | 123.05% |
| ARM241011P00134000 | 2024-10-10 1:26PM EDT | 134.00 | 0.04 | 0.03 | 0.06 | -0.07 | -63.64% | 52 | 287 | 97.66% |
| ARM241011P00135000 | 2024-10-10 3:59PM EDT | 135.00 | 0.05 | 0.04 | 0.13 | -0.07 | -58.33% | 124 | 598 | 101.95% |
| ARM241011P00136000 | 2024-10-10 2:42PM EDT | 136.00 | 0.05 | 0.04 | 0.13 | -0.09 | -64.29% | 83 | 370 | 95.51% |
| ARM241011P00137000 | 2024-10-10 3:35PM EDT | 137.00 | 0.07 | 0.02 | 0.18 | -0.12 | -63.16% | 230 | 594 | 91.80% |
| ARM241011P00138000 | 2024-10-10 12:51PM EDT | 138.00 | 0.07 | 0.06 | 0.19 | -0.16 | -69.57% | 121 | 767 | 89.06% |
| ARM241011P00139000 | 2024-10-10 3:26PM EDT | 139.00 | 0.07 | 0.06 | 0.20 | -0.23 | -76.67% | 126 | 487 | 83.20% |
| ARM241011P00140000 | 2024-10-10 3:59PM EDT | 140.00 | 0.09 | 0.08 | 0.11 | -0.25 | -73.53% | 1,449 | 1,283 | 71.88% |
| ARM241011P00141000 | 2024-10-10 3:37PM EDT | 141.00 | 0.11 | 0.07 | 0.25 | -0.40 | -78.43% | 1,405 | 1,440 | 72.85% |
| ARM241011P00142000 | 2024-10-10 3:45PM EDT | 142.00 | 0.14 | 0.11 | 0.15 | -0.53 | -79.10% | 325 | 532 | 62.70% |
| ARM241011P00143000 | 2024-10-10 3:59PM EDT | 143.00 | 0.23 | 0.12 | 0.23 | -0.62 | -72.94% | 329 | 437 | 59.96% |
| ARM241011P00144000 | 2024-10-10 3:43PM EDT | 144.00 | 0.27 | 0.27 | 0.33 | -0.70 | -72.16% | 355 | 297 | 61.13% |
| ARM241011P00145000 | 2024-10-10 3:59PM EDT | 145.00 | 0.39 | 0.37 | 0.46 | -0.91 | -70.00% | 2,969 | 668 | 59.08% |
| ARM241011P00146000 | 2024-10-10 3:59PM EDT | 146.00 | 0.58 | 0.48 | 0.67 | -0.92 | -61.33% | 628 | 269 | 57.13% |
| ARM241011P00147000 | 2024-10-10 3:56PM EDT | 147.00 | 0.82 | 0.72 | 1.00 | -1.18 | -59.00% | 476 | 261 | 57.81% |
| ARM241011P00148000 | 2024-10-10 3:57PM EDT | 148.00 | 1.08 | 1.01 | 1.33 | -1.38 | -56.10% | 384 | 879 | 56.54% |
| ARM241011P00149000 | 2024-10-10 3:59PM EDT | 149.00 | 1.54 | 1.35 | 1.75 | -1.41 | -47.80% | 382 | 127 | 54.88% |
| ARM241011P00150000 | 2024-10-10 3:59PM EDT | 150.00 | 2.01 | 1.88 | 2.31 | -1.29 | -39.09% | 1,216 | 130 | 55.66% |
| ARM241011P00152500 | 2024-10-10 3:37PM EDT | 152.50 | 3.35 | 3.20 | 3.95 | -1.85 | -35.58% | 1,258 | 19 | 62.60% |
| ARM241011P00155000 | 2024-10-10 3:13PM EDT | 155.00 | 6.00 | 5.05 | 6.50 | -2.00 | -25.00% | 432 | 26 | 88.09% |
| ARM241011P00157500 | 2024-10-10 12:33PM EDT | 157.50 | 7.70 | 7.00 | 9.50 | -2.55 | -24.88% | 51 | 16 | 58.79% |
| ARM241011P00160000 | 2024-10-10 12:06PM EDT | 160.00 | 10.55 | 10.25 | 11.85 | -2.35 | -18.22% | 5 | 19 | 101.95% |
| ARM241011P00162500 | 2024-10-09 11:00AM EDT | 162.50 | 16.80 | 12.65 | 14.10 | 0.00 | - | 1 | 2 | 102.34% |
| ARM241011P00165000 | 2024-10-08 9:53AM EDT | 165.00 | 23.40 | 14.30 | 16.70 | 0.00 | - | 1 | 10 | 176.27% |
| ARM241011P00180000 | 2024-09-16 10:19AM EDT | 180.00 | 42.00 | 29.90 | 31.25 | 0.00 | - | 1 | 0 | 236.33% |
© 2024 Yahoo. All rights reserved.