Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241025C00065000 | 2024-09-26 3:33PM EDT | 65.00 | 84.80 | 83.40 | 86.25 | 0.00 | - | - | 2 | 211.13% |
| ARM241025C00080000 | 2024-09-26 3:33PM EDT | 80.00 | 70.05 | 68.45 | 70.85 | 0.00 | - | 2 | 2 | 151.66% |
| ARM241025C00090000 | 2024-09-26 11:30AM EDT | 90.00 | 56.75 | 58.45 | 60.85 | 0.00 | - | - | 1 | 125.98% |
| ARM241025C00100000 | 2024-10-10 3:22PM EDT | 100.00 | 49.75 | 48.80 | 50.90 | +8.90 | +21.79% | 1 | 13 | 112.45% |
| ARM241025C00110000 | 2024-10-10 9:49AM EDT | 110.00 | 35.80 | 38.70 | 40.90 | +5.15 | +16.80% | 1 | 2 | 87.79% |
| ARM241025C00115000 | 2024-10-04 9:30AM EDT | 115.00 | 27.56 | 34.25 | 35.95 | 0.00 | - | 1 | 13 | 85.99% |
| ARM241025C00120000 | 2024-10-08 3:11PM EDT | 120.00 | 24.02 | 29.45 | 30.15 | 0.00 | - | 6 | 48 | 66.70% |
| ARM241025C00125000 | 2024-10-08 10:37AM EDT | 125.00 | 19.77 | 24.90 | 25.45 | 0.00 | - | 5 | 60 | 65.23% |
| ARM241025C00130000 | 2024-10-07 2:50PM EDT | 130.00 | 14.20 | 19.80 | 21.60 | 0.00 | - | 1 | 41 | 62.74% |
| ARM241025C00134000 | 2024-10-10 9:37AM EDT | 134.00 | 15.52 | 16.20 | 17.90 | +0.62 | +4.16% | 11 | 24 | 57.64% |
| ARM241025C00135000 | 2024-10-10 3:37PM EDT | 135.00 | 16.00 | 15.25 | 16.85 | +0.70 | +4.58% | 2 | 127 | 55.08% |
| ARM241025C00137000 | 2024-10-10 11:04AM EDT | 137.00 | 14.10 | 13.65 | 15.65 | +0.25 | +1.81% | 1 | 11 | 56.71% |
| ARM241025C00138000 | 2024-10-09 10:18AM EDT | 138.00 | 11.18 | 12.90 | 14.40 | 0.00 | - | 1 | 9 | 53.93% |
| ARM241025C00139000 | 2024-10-09 12:52PM EDT | 139.00 | 11.42 | 12.05 | 14.55 | 0.00 | - | 6 | 16 | 57.75% |
| ARM241025C00140000 | 2024-10-10 3:27PM EDT | 140.00 | 12.70 | 11.90 | 12.70 | +0.85 | +7.17% | 37 | 214 | 54.79% |
| ARM241025C00141000 | 2024-10-10 12:40PM EDT | 141.00 | 12.49 | 11.40 | 11.90 | +2.24 | +21.85% | 7 | 27 | 55.08% |
| ARM241025C00142000 | 2024-10-10 2:33PM EDT | 142.00 | 11.09 | 10.55 | 11.45 | +0.80 | +7.77% | 3 | 41 | 55.18% |
| ARM241025C00143000 | 2024-10-10 10:58AM EDT | 143.00 | 12.20 | 10.10 | 10.50 | +3.03 | +33.04% | 4 | 32 | 54.60% |
| ARM241025C00144000 | 2024-10-10 3:28PM EDT | 144.00 | 10.02 | 9.45 | 9.85 | +0.69 | +7.40% | 178 | 74 | 54.30% |
| ARM241025C00145000 | 2024-10-10 2:38PM EDT | 145.00 | 9.22 | 8.80 | 9.30 | +0.46 | +5.25% | 111 | 395 | 54.22% |
| ARM241025C00146000 | 2024-10-10 3:25PM EDT | 146.00 | 8.70 | 8.25 | 8.90 | +0.55 | +6.75% | 16 | 37 | 55.01% |
| ARM241025C00147000 | 2024-10-10 2:32PM EDT | 147.00 | 8.08 | 7.70 | 8.25 | +0.50 | +6.60% | 28 | 58 | 54.54% |
| ARM241025C00148000 | 2024-10-10 1:44PM EDT | 148.00 | 8.07 | 7.20 | 7.50 | +1.09 | +15.62% | 47 | 25 | 53.69% |
| ARM241025C00150000 | 2024-10-10 3:59PM EDT | 150.00 | 6.35 | 6.15 | 6.45 | +0.15 | +2.42% | 138 | 446 | 53.05% |
| ARM241025C00152500 | 2024-10-10 3:57PM EDT | 152.50 | 5.27 | 5.10 | 5.35 | +0.18 | +3.54% | 66 | 71 | 53.10% |
| ARM241025C00155000 | 2024-10-10 3:40PM EDT | 155.00 | 4.15 | 4.15 | 4.40 | +0.10 | +2.47% | 95 | 982 | 53.00% |
| ARM241025C00160000 | 2024-10-10 3:37PM EDT | 160.00 | 2.71 | 2.62 | 2.88 | -0.09 | -3.21% | 200 | 358 | 52.64% |
| ARM241025C00165000 | 2024-10-10 3:13PM EDT | 165.00 | 1.80 | 1.53 | 1.85 | +0.24 | +15.38% | 239 | 181 | 52.31% |
| ARM241025C00170000 | 2024-10-10 3:59PM EDT | 170.00 | 1.13 | 1.08 | 1.17 | +0.10 | +9.71% | 166 | 264 | 54.00% |
| ARM241025C00175000 | 2024-10-10 2:25PM EDT | 175.00 | 0.76 | 0.65 | 0.73 | +0.06 | +8.57% | 8 | 294 | 54.49% |
| ARM241025C00180000 | 2024-10-10 2:24PM EDT | 180.00 | 0.49 | 0.40 | 0.47 | +0.11 | +28.95% | 7 | 255 | 55.52% |
| ARM241025C00185000 | 2024-10-10 12:02PM EDT | 185.00 | 0.36 | 0.12 | 0.38 | +0.09 | +33.33% | 14 | 177 | 55.66% |
| ARM241025C00190000 | 2024-10-10 3:01PM EDT | 190.00 | 0.19 | 0.09 | 0.30 | +0.05 | +35.71% | 8 | 165 | 58.69% |
| ARM241025C00195000 | 2024-10-10 2:26PM EDT | 195.00 | 0.13 | 0.07 | 0.17 | -0.24 | -64.86% | 52 | 11 | 59.38% |
| ARM241025C00200000 | 2024-10-10 12:59PM EDT | 200.00 | 0.08 | 0.03 | 0.12 | +0.03 | +60.00% | 14 | 61 | 60.16% |
| ARM241025C00205000 | 2024-10-07 3:55PM EDT | 205.00 | 0.04 | 0.01 | 0.25 | +0.02 | +100.00% | 10 | 23 | 69.34% |
| ARM241025C00210000 | 2024-10-07 3:54PM EDT | 210.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 25 | 63.67% |
| ARM241025C00215000 | 2024-09-30 12:42PM EDT | 215.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 15 | 111.87% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241025P00060000 | 2024-09-27 11:11AM EDT | 60.00 | 0.66 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 264.75% |
| ARM241025P00075000 | 2024-09-23 10:52AM EDT | 75.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 206.54% |
| ARM241025P00080000 | 2024-10-07 9:58AM EDT | 80.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 5 | 17 | 146.78% |
| ARM241025P00085000 | 2024-10-09 11:15AM EDT | 85.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 1 | 338 | 156.64% |
| ARM241025P00090000 | 2024-10-04 2:14PM EDT | 90.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 3 | 65 | 143.07% |
| ARM241025P00095000 | 2024-10-07 11:30AM EDT | 95.00 | 0.29 | 0.01 | 1.30 | 0.00 | - | 3 | 155 | 130.37% |
| ARM241025P00100000 | 2024-10-09 9:30AM EDT | 100.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 3 | 169 | 89.84% |
| ARM241025P00105000 | 2024-10-09 1:16PM EDT | 105.00 | 0.10 | 0.03 | 0.26 | 0.00 | - | 5 | 130 | 80.86% |
| ARM241025P00110000 | 2024-10-10 3:14PM EDT | 110.00 | 0.13 | 0.05 | 0.32 | -0.02 | -13.33% | 38 | 278 | 74.22% |
| ARM241025P00115000 | 2024-10-10 12:06PM EDT | 115.00 | 0.21 | 0.09 | 0.25 | -0.02 | -8.70% | 34 | 416 | 63.97% |
| ARM241025P00120000 | 2024-10-10 3:48PM EDT | 120.00 | 0.35 | 0.19 | 0.41 | -0.04 | -10.26% | 74 | 250 | 60.89% |
| ARM241025P00125000 | 2024-10-10 3:21PM EDT | 125.00 | 0.59 | 0.55 | 0.60 | -0.10 | -14.49% | 80 | 302 | 59.23% |
| ARM241025P00127000 | 2024-10-09 2:41PM EDT | 127.00 | 0.92 | 0.68 | 0.92 | 0.00 | - | 18 | 1 | 59.91% |
| ARM241025P00129000 | 2024-10-10 11:12AM EDT | 129.00 | 0.85 | 0.85 | 1.09 | -0.29 | -25.44% | 13 | 8 | 58.64% |
| ARM241025P00130000 | 2024-10-10 3:59PM EDT | 130.00 | 0.99 | 0.94 | 1.02 | -0.16 | -13.91% | 80 | 384 | 56.54% |
| ARM241025P00131000 | 2024-10-10 2:52PM EDT | 131.00 | 1.10 | 1.04 | 1.23 | -1.19 | -51.97% | 5 | 18 | 56.76% |
| ARM241025P00132000 | 2024-10-10 2:52PM EDT | 132.00 | 1.21 | 1.16 | 1.40 | -0.36 | -22.93% | 6 | 36 | 56.59% |
| ARM241025P00133000 | 2024-10-10 1:45PM EDT | 133.00 | 1.25 | 1.29 | 1.54 | -0.29 | -18.83% | 2 | 155 | 56.10% |
| ARM241025P00134000 | 2024-10-10 1:47PM EDT | 134.00 | 1.44 | 1.44 | 1.68 | -0.32 | -18.18% | 14 | 54 | 55.57% |
| ARM241025P00135000 | 2024-10-10 3:34PM EDT | 135.00 | 1.70 | 1.60 | 1.76 | -0.21 | -10.99% | 36 | 191 | 54.59% |
| ARM241025P00136000 | 2024-10-09 12:33PM EDT | 136.00 | 2.36 | 1.78 | 1.95 | 0.00 | - | 2 | 8 | 54.25% |
| ARM241025P00137000 | 2024-10-10 3:46PM EDT | 137.00 | 2.09 | 1.82 | 2.15 | -0.67 | -24.28% | 181 | 21 | 52.98% |
| ARM241025P00138000 | 2024-10-10 3:10PM EDT | 138.00 | 2.26 | 2.19 | 2.36 | -0.54 | -19.29% | 5 | 29 | 53.47% |
| ARM241025P00139000 | 2024-10-10 2:32PM EDT | 139.00 | 2.56 | 2.38 | 2.78 | -0.21 | -7.58% | 18 | 24 | 53.83% |
| ARM241025P00140000 | 2024-10-10 3:10PM EDT | 140.00 | 2.72 | 2.66 | 2.97 | -0.51 | -15.79% | 64 | 148 | 53.27% |
| ARM241025P00141000 | 2024-10-10 1:02PM EDT | 141.00 | 2.98 | 2.96 | 3.15 | -0.92 | -23.59% | 12 | 15 | 52.60% |
| ARM241025P00142000 | 2024-10-10 1:34PM EDT | 142.00 | 3.25 | 3.05 | 3.55 | -0.59 | -15.36% | 19 | 52 | 51.81% |
| ARM241025P00143000 | 2024-10-10 12:28PM EDT | 143.00 | 3.42 | 3.60 | 3.80 | -0.87 | -20.28% | 5 | 121 | 52.22% |
| ARM241025P00144000 | 2024-10-09 10:24AM EDT | 144.00 | 5.95 | 3.95 | 4.15 | 0.00 | - | 1 | 6 | 51.98% |
| ARM241025P00145000 | 2024-10-10 3:15PM EDT | 145.00 | 4.52 | 4.25 | 4.60 | -0.36 | -7.38% | 214 | 85 | 51.75% |
| ARM241025P00147000 | 2024-10-10 3:42PM EDT | 147.00 | 5.42 | 5.15 | 5.45 | -0.78 | -12.58% | 25 | 8 | 51.72% |
| ARM241025P00150000 | 2024-10-10 3:28PM EDT | 150.00 | 6.50 | 6.40 | 6.75 | -0.75 | -10.34% | 14 | 192 | 51.29% |
| ARM241025P00155000 | 2024-10-10 12:55PM EDT | 155.00 | 9.07 | 9.50 | 10.05 | -2.44 | -21.20% | 2 | 23 | 51.60% |
| ARM241025P00160000 | 2024-10-10 3:59PM EDT | 160.00 | 13.05 | 12.65 | 14.35 | -11.11 | -45.99% | 4 | 15 | 53.39% |
| ARM241025P00165000 | 2024-10-10 10:44AM EDT | 165.00 | 18.59 | 16.95 | 17.45 | -5.61 | -23.18% | 1 | 4 | 50.44% |
| ARM241025P00170000 | 2024-10-10 2:06PM EDT | 170.00 | 21.80 | 20.35 | 21.80 | -6.80 | -23.78% | 2 | 3 | 54.08% |
| ARM241025P00175000 | 2024-10-09 3:07PM EDT | 175.00 | 27.65 | 25.70 | 26.40 | 0.00 | - | 1 | 6 | 55.27% |
| ARM241025P00195000 | 2024-09-13 10:09AM EDT | 195.00 | 48.00 | 44.30 | 46.75 | 0.00 | - | - | 0 | 88.96% |
© 2024 Yahoo. All rights reserved.