Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250417C00075000 | 2024-08-23 1:03PM EDT | 75.00 | 65.50 | 67.80 | 69.70 | 0.00 | - | 1 | 1 | 0.00% |
| ARM250417C00080000 | 2024-09-26 9:46AM EDT | 80.00 | 76.00 | 73.40 | 74.90 | 0.00 | - | 1 | 2 | 82.61% |
| ARM250417C00085000 | 2024-10-09 11:41AM EDT | 85.00 | 68.40 | 68.85 | 70.20 | 0.00 | - | 1 | 3 | 78.28% |
| ARM250417C00095000 | 2024-09-12 12:02PM EDT | 95.00 | 54.90 | 61.10 | 62.60 | 0.00 | - | 2 | 5 | 76.72% |
| ARM250417C00100000 | 2024-10-04 2:57PM EDT | 100.00 | 49.85 | 57.45 | 58.70 | 0.00 | - | 1 | 8 | 75.45% |
| ARM250417C00105000 | 2024-09-12 12:02PM EDT | 105.00 | 48.30 | 53.25 | 54.65 | 0.00 | - | 4 | 4 | 72.55% |
| ARM250417C00110000 | 2024-09-12 12:02PM EDT | 110.00 | 45.25 | 49.25 | 51.10 | 0.00 | - | 2 | 2 | 70.67% |
| ARM250417C00115000 | 2024-09-11 12:15PM EDT | 115.00 | 38.50 | 46.40 | 47.85 | 0.00 | - | 1 | 11 | 70.80% |
| ARM250417C00120000 | 2024-10-04 10:34AM EDT | 120.00 | 36.65 | 44.00 | 44.65 | 0.00 | - | 3 | 25 | 71.16% |
| ARM250417C00125000 | 2024-10-01 10:13AM EDT | 125.00 | 35.10 | 40.25 | 41.90 | 0.00 | - | 1 | 33 | 69.79% |
| ARM250417C00130000 | 2024-10-09 9:42AM EDT | 130.00 | 34.00 | 38.20 | 39.80 | 0.00 | - | 1 | 135 | 71.25% |
| ARM250417C00135000 | 2024-10-09 11:27AM EDT | 135.00 | 34.05 | 35.60 | 37.80 | 0.00 | - | 1 | 319 | 71.64% |
| ARM250417C00140000 | 2024-10-10 12:56PM EDT | 140.00 | 34.07 | 33.05 | 34.60 | +2.77 | +8.85% | 1 | 152 | 70.22% |
| ARM250417C00145000 | 2024-10-09 11:38AM EDT | 145.00 | 29.32 | 30.70 | 31.20 | -0.39 | -1.31% | 1 | 219 | 68.52% |
| ARM250417C00150000 | 2024-10-10 12:55PM EDT | 150.00 | 29.60 | 28.40 | 29.05 | +2.14 | +7.79% | 3 | 68 | 68.13% |
| ARM250417C00155000 | 2024-10-09 12:06PM EDT | 155.00 | 25.26 | 26.45 | 26.85 | 0.00 | - | 8 | 18 | 67.79% |
| ARM250417C00160000 | 2024-10-07 11:59AM EDT | 160.00 | 21.07 | 24.50 | 25.10 | 0.00 | - | 10 | 55 | 67.70% |
| ARM250417C00165000 | 2024-09-30 11:33AM EDT | 165.00 | 21.03 | 22.70 | 23.10 | 0.00 | - | 11 | 20 | 67.21% |
| ARM250417C00170000 | 2024-10-10 3:31PM EDT | 170.00 | 21.60 | 21.05 | 21.55 | +4.99 | +30.04% | 2 | 4 | 67.17% |
| ARM250417C00175000 | 2024-09-25 10:31AM EDT | 175.00 | 19.81 | 19.50 | 19.85 | -1.19 | -5.67% | 1 | 9 | 66.81% |
| ARM250417C00180000 | 2024-10-01 9:30AM EDT | 180.00 | 16.85 | 18.10 | 18.40 | 0.00 | - | 5 | 15 | 66.69% |
| ARM250417C00185000 | 2024-10-03 10:03AM EDT | 185.00 | 14.00 | 16.70 | 17.20 | 0.00 | - | 16 | 307 | 66.64% |
| ARM250417C00190000 | 2024-10-09 2:19PM EDT | 190.00 | 14.20 | 15.50 | 15.85 | 0.00 | - | 1 | 3 | 66.42% |
| ARM250417C00195000 | 2024-10-04 12:43PM EDT | 195.00 | 11.45 | 13.45 | 14.75 | 0.00 | - | 8 | 30 | 65.27% |
| ARM250417C00200000 | 2024-10-10 1:02PM EDT | 200.00 | 14.00 | 13.30 | 13.60 | +1.35 | +10.67% | 5 | 200 | 66.19% |
| ARM250417C00210000 | 2024-10-08 2:13PM EDT | 210.00 | 9.55 | 11.40 | 11.70 | 0.00 | - | 52 | 154 | 66.03% |
| ARM250417C00220000 | 2024-10-09 3:48PM EDT | 220.00 | 9.50 | 9.40 | 10.05 | 0.00 | - | 2 | 3 | 65.35% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250417P00065000 | 2024-10-02 9:44AM EDT | 65.00 | 1.71 | 0.44 | 3.10 | 0.00 | - | 1 | 10 | 79.19% |
| ARM250417P00070000 | 2024-10-08 9:55AM EDT | 70.00 | 1.84 | 0.64 | 3.45 | 0.00 | - | 1 | 22 | 75.65% |
| ARM250417P00075000 | 2024-10-09 12:44PM EDT | 75.00 | 1.82 | 1.47 | 2.08 | 0.00 | - | 1 | 5 | 67.33% |
| ARM250417P00080000 | 2024-09-06 12:09PM EDT | 80.00 | 6.95 | 2.83 | 3.10 | 0.00 | - | 1 | 68 | 71.06% |
| ARM250417P00085000 | 2024-09-24 11:22AM EDT | 85.00 | 4.21 | 2.80 | 3.15 | 0.00 | - | 3 | 82 | 65.49% |
| ARM250417P00090000 | 2024-10-09 3:59PM EDT | 90.00 | 3.75 | 3.70 | 3.95 | 0.00 | - | 10 | 63 | 65.06% |
| ARM250417P00095000 | 2024-10-08 3:22PM EDT | 95.00 | 5.32 | 4.55 | 4.95 | 0.00 | - | 1 | 49 | 64.32% |
| ARM250417P00100000 | 2024-10-09 3:48PM EDT | 100.00 | 5.80 | 5.70 | 6.60 | 0.00 | - | 4 | 28 | 65.04% |
| ARM250417P00105000 | 2024-10-09 3:59PM EDT | 105.00 | 7.00 | 6.95 | 7.45 | 0.00 | - | 5 | 22 | 63.61% |
| ARM250417P00110000 | 2024-10-10 12:13PM EDT | 110.00 | 8.00 | 8.40 | 8.65 | -0.58 | -6.76% | 17 | 37 | 62.77% |
| ARM250417P00115000 | 2024-10-10 12:11PM EDT | 115.00 | 9.65 | 9.00 | 10.45 | -0.45 | -4.46% | 16 | 88 | 61.08% |
| ARM250417P00120000 | 2024-10-07 2:33PM EDT | 120.00 | 13.65 | 11.70 | 12.25 | 0.00 | - | 18 | 1,020 | 62.23% |
| ARM250417P00125000 | 2024-10-07 2:46PM EDT | 125.00 | 16.10 | 13.55 | 13.90 | 0.00 | - | 26 | 1,380 | 61.33% |
| ARM250417P00130000 | 2024-10-08 3:32PM EDT | 130.00 | 17.45 | 15.60 | 16.00 | 0.00 | - | 3 | 1,520 | 60.91% |
| ARM250417P00135000 | 2024-10-08 1:22PM EDT | 135.00 | 20.20 | 17.95 | 18.25 | 0.00 | - | 31 | 66 | 60.67% |
| ARM250417P00140000 | 2024-10-03 10:25AM EDT | 140.00 | 24.90 | 20.35 | 20.65 | 0.00 | - | 5 | 876 | 60.27% |
| ARM250417P00145000 | 2024-10-08 2:13PM EDT | 145.00 | 25.40 | 22.90 | 23.20 | 0.00 | - | 60 | 121 | 59.86% |
| ARM250417P00150000 | 2024-10-08 1:22PM EDT | 150.00 | 28.55 | 25.60 | 26.70 | 0.00 | - | 2 | 31 | 60.41% |
| ARM250417P00155000 | 2024-09-26 3:38PM EDT | 155.00 | 30.00 | 28.45 | 29.05 | 0.00 | - | - | 3 | 59.41% |
| ARM250417P00160000 | 2024-10-08 1:23PM EDT | 160.00 | 34.80 | 31.35 | 31.80 | 0.00 | - | 2 | 35 | 58.63% |
| ARM250417P00165000 | 2024-09-25 11:42AM EDT | 165.00 | 37.25 | 33.60 | 35.60 | 0.00 | - | 1 | 1 | 58.00% |
| ARM250417P00175000 | 2024-09-26 10:33AM EDT | 175.00 | 42.85 | 40.25 | 41.85 | 0.00 | - | - | 1 | 56.75% |
© 2024 Yahoo. All rights reserved.