Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920C00100000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 47.66 | 46.80 | 48.05 | +7.66 | +19.15% | 17 | 595 | 117.19% |
| ARM240927C00100000 | 2024-09-13 12:59PM EDT | 2024-09-27 | 47.97 | 46.10 | 48.55 | +7.58 | +18.77% | 10 | 27 | 140.14% |
| ARM241004C00100000 | 2024-09-13 9:44AM EDT | 2024-10-04 | 45.11 | 45.65 | 48.95 | +25.71 | +132.53% | 15 | 17 | 123.19% |
| ARM241011C00100000 | 2024-09-09 12:27PM EDT | 2024-10-11 | 26.72 | 47.10 | 49.95 | 0.00 | - | 1 | 1 | 98.58% |
| ARM241018C00100000 | 2024-09-13 3:00PM EDT | 2024-10-18 | 48.65 | 48.00 | 49.05 | +7.24 | +17.48% | 4 | 829 | 88.16% |
| ARM241025C00100000 | 2024-09-11 3:57PM EDT | 2024-10-25 | 42.00 | 47.95 | 51.05 | 0.00 | - | 2 | 3 | 94.60% |
| ARM241115C00100000 | 2024-09-12 9:37AM EDT | 2024-11-15 | 42.65 | 50.45 | 51.20 | 0.00 | - | 2 | 565 | 89.75% |
| ARM241220C00100000 | 2024-09-13 2:21PM EDT | 2024-12-20 | 52.55 | 51.75 | 53.65 | +6.45 | +13.99% | 22 | 1,570 | 84.06% |
| ARM250117C00100000 | 2024-09-13 3:06PM EDT | 2025-01-17 | 53.40 | 52.70 | 54.50 | +6.40 | +13.62% | 122 | 1,000 | 78.84% |
| ARM250221C00100000 | 2024-09-13 1:12PM EDT | 2025-02-21 | 55.94 | 55.30 | 56.20 | +5.39 | +10.66% | 4 | 13 | 79.13% |
| ARM250321C00100000 | 2024-09-13 1:07PM EDT | 2025-03-21 | 57.45 | 56.05 | 57.60 | +6.90 | +13.65% | 6 | 87 | 77.17% |
| ARM250417C00100000 | 2024-09-13 1:26PM EDT | 2025-04-17 | 58.45 | 57.65 | 58.75 | +6.90 | +13.39% | 6 | 4 | 77.01% |
| ARM250620C00100000 | 2024-09-13 10:05AM EDT | 2025-06-20 | 61.65 | 60.55 | 61.80 | +7.45 | +13.75% | 9 | 38 | 76.55% |
| ARM250718C00100000 | 2024-09-13 11:04AM EDT | 2025-07-18 | 63.75 | 60.85 | 63.10 | +7.95 | +14.25% | 9 | 241 | 75.23% |
| ARM260116C00100000 | 2024-09-12 1:48PM EDT | 2026-01-16 | 63.20 | 68.75 | 70.40 | 0.00 | - | 6 | 1,438 | 76.20% |
| ARM260618C00100000 | 2024-09-12 3:38PM EDT | 2026-06-18 | 68.53 | 73.95 | 75.35 | 0.00 | - | 4 | 223 | 76.12% |
| ARM261218C00100000 | 2024-09-13 12:46PM EDT | 2026-12-18 | 79.37 | 79.15 | 82.15 | +6.12 | +8.35% | 7 | 312 | 77.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920P00100000 | 2024-09-13 3:56PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 148 | 5,564 | 114.06% |
| ARM240927P00100000 | 2024-09-13 10:27AM EDT | 2024-09-27 | 0.20 | 0.07 | 0.20 | +0.02 | +11.11% | 19 | 829 | 93.36% |
| ARM241004P00100000 | 2024-09-13 12:05PM EDT | 2024-10-04 | 0.27 | 0.25 | 0.34 | -0.22 | -44.90% | 3 | 74 | 86.23% |
| ARM241011P00100000 | 2024-09-13 3:42PM EDT | 2024-10-11 | 0.41 | 0.31 | 0.51 | -0.29 | -41.43% | 5 | 43 | 79.20% |
| ARM241018P00100000 | 2024-09-13 3:45PM EDT | 2024-10-18 | 0.64 | 0.57 | 0.73 | -0.36 | -36.00% | 185 | 5,199 | 77.54% |
| ARM241025P00100000 | 2024-09-13 2:36PM EDT | 2024-10-25 | 0.82 | 0.76 | 0.92 | -0.48 | -36.92% | 24 | 86 | 74.78% |
| ARM241115P00100000 | 2024-09-13 2:44PM EDT | 2024-11-15 | 2.43 | 2.39 | 2.66 | -0.82 | -25.23% | 68 | 3,589 | 81.23% |
| ARM241220P00100000 | 2024-09-13 12:14PM EDT | 2024-12-20 | 3.80 | 3.50 | 3.60 | -0.75 | -16.48% | 48 | 2,464 | 72.63% |
| ARM250117P00100000 | 2024-09-13 3:13PM EDT | 2025-01-17 | 4.55 | 4.40 | 4.55 | -0.85 | -15.74% | 41 | 7,511 | 69.46% |
| ARM250221P00100000 | 2024-09-13 10:03AM EDT | 2025-02-21 | 6.10 | 6.05 | 6.20 | -1.19 | -16.32% | 13 | 172 | 69.29% |
| ARM250321P00100000 | 2024-09-13 1:38PM EDT | 2025-03-21 | 7.00 | 7.05 | 7.20 | -1.60 | -18.60% | 91 | 3,447 | 68.07% |
| ARM250417P00100000 | 2024-09-05 2:51PM EDT | 2025-04-17 | 12.00 | 7.75 | 8.00 | 0.00 | - | 5 | 23 | 66.48% |
| ARM250620P00100000 | 2024-09-13 3:41PM EDT | 2025-06-20 | 10.15 | 10.00 | 10.30 | -1.45 | -12.50% | 24 | 1,389 | 65.58% |
| ARM250718P00100000 | 2024-09-12 10:31AM EDT | 2025-07-18 | 10.80 | 10.80 | 11.00 | -1.09 | -9.17% | 1 | 737 | 64.72% |
| ARM260116P00100000 | 2024-09-13 3:57PM EDT | 2026-01-16 | 16.45 | 16.15 | 16.65 | -1.40 | -7.84% | 41 | 3,653 | 63.62% |
| ARM260618P00100000 | 2024-08-28 10:02AM EDT | 2026-06-18 | 24.17 | 19.75 | 20.65 | 0.00 | - | 15 | 147 | 62.76% |
| ARM261218P00100000 | 2024-09-13 10:12AM EDT | 2026-12-18 | 23.94 | 23.45 | 24.45 | -1.46 | -5.75% | 1 | 419 | 61.63% |
© 2024 Yahoo. All rights reserved.