Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:110.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00110000 | 2024-09-09 10:29AM EDT | 2024-09-13 | 13.40 | 12.65 | 12.90 | +4.05 | +43.32% | 21 | 70 | 0.00% |
| ARM240920C00110000 | 2024-09-09 10:29AM EDT | 2024-09-20 | 14.55 | 13.40 | 14.90 | +4.05 | +38.57% | 8 | 2,570 | 55.37% |
| ARM240927C00110000 | 2024-08-29 3:18PM EDT | 2024-09-27 | 24.80 | 14.90 | 15.75 | 0.00 | - | 6 | 7 | 51.51% |
| ARM241004C00110000 | 2024-09-06 12:03PM EDT | 2024-10-04 | 16.50 | 15.70 | 16.45 | +4.40 | +36.36% | 13 | 23 | 53.42% |
| ARM241018C00110000 | 2024-09-06 2:29PM EDT | 2024-10-18 | 14.90 | 17.95 | 18.40 | 0.00 | - | 89 | 894 | 60.74% |
| ARM241115C00110000 | 2024-09-09 10:11AM EDT | 2024-11-15 | 23.40 | 22.35 | 22.65 | +3.85 | +19.69% | 10 | 907 | 71.01% |
| ARM241220C00110000 | 2024-09-04 3:54PM EDT | 2024-12-20 | 24.35 | 24.75 | 25.45 | 0.00 | - | 2 | 60 | 69.06% |
| ARM250117C00110000 | 2024-09-06 10:31AM EDT | 2025-01-17 | 24.35 | 26.50 | 26.85 | 0.00 | - | 1 | 3,748 | 67.27% |
| ARM250221C00110000 | 2024-09-09 10:42AM EDT | 2025-02-21 | 28.50 | 29.30 | 29.75 | -4.00 | -12.31% | 4 | 39 | 69.42% |
| ARM250321C00110000 | 2024-08-26 10:33AM EDT | 2025-03-21 | 35.66 | 30.55 | 30.85 | 0.00 | - | 2 | 60 | 67.88% |
| ARM250417C00110000 | 2024-08-19 12:52PM EDT | 2025-04-17 | 38.75 | 32.00 | 32.35 | 0.00 | - | 2 | 1 | 67.92% |
| ARM250620C00110000 | 2024-09-05 10:57AM EDT | 2025-06-20 | 36.70 | 35.40 | 35.95 | 0.00 | - | 1 | 507 | 68.85% |
| ARM250718C00110000 | 2024-09-06 3:13PM EDT | 2025-07-18 | 34.00 | 36.45 | 37.95 | 0.00 | - | 3 | 222 | 69.48% |
| ARM260116C00110000 | 2024-09-06 12:40PM EDT | 2026-01-16 | 40.98 | 44.40 | 45.15 | 0.00 | - | 2 | 1,460 | 70.37% |
| ARM260618C00110000 | 2024-08-20 10:00AM EDT | 2026-06-18 | 59.85 | 49.80 | 51.25 | 0.00 | - | 1 | 231 | 71.82% |
| ARM261218C00110000 | 2024-09-05 10:13AM EDT | 2026-12-18 | 57.00 | 55.20 | 56.80 | 0.00 | - | 2 | 8,154 | 72.35% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00110000 | 2024-09-09 11:55AM EDT | 2024-09-13 | 0.65 | 0.60 | 0.69 | -1.24 | -65.61% | 198 | 799 | 86.04% |
| ARM240920P00110000 | 2024-09-09 11:24AM EDT | 2024-09-20 | 2.00 | 1.66 | 1.76 | -1.25 | -38.46% | 49 | 6,947 | 76.86% |
| ARM240927P00110000 | 2024-09-09 10:59AM EDT | 2024-09-27 | 3.17 | 2.61 | 2.76 | -1.51 | -32.26% | 17 | 152 | 73.68% |
| ARM241004P00110000 | 2024-09-09 11:19AM EDT | 2024-10-04 | 4.08 | 3.65 | 3.70 | -1.36 | -25.00% | 30 | 89 | 73.00% |
| ARM241011P00110000 | 2024-09-09 11:40AM EDT | 2024-10-11 | 4.67 | 4.45 | 4.60 | -0.84 | -15.25% | 5 | 25 | 72.07% |
| ARM241018P00110000 | 2024-09-09 11:41AM EDT | 2024-10-18 | 5.45 | 5.20 | 5.35 | -1.60 | -22.70% | 304 | 3,162 | 71.12% |
| ARM241025P00110000 | 2024-09-06 3:35PM EDT | 2024-10-25 | 7.72 | 6.00 | 6.25 | 0.00 | - | 80 | 59 | 71.39% |
| ARM241115P00110000 | 2024-09-09 11:03AM EDT | 2024-11-15 | 9.59 | 9.00 | 9.15 | -1.45 | -13.13% | 12 | 2,411 | 75.54% |
| ARM241220P00110000 | 2024-09-09 9:41AM EDT | 2024-12-20 | 11.65 | 11.15 | 11.30 | -1.31 | -10.11% | 10 | 2,668 | 70.75% |
| ARM250117P00110000 | 2024-09-09 11:22AM EDT | 2025-01-17 | 13.10 | 12.35 | 12.65 | -1.55 | -10.58% | 25 | 5,390 | 67.62% |
| ARM250221P00110000 | 2024-09-04 10:29AM EDT | 2025-02-21 | 15.96 | 14.55 | 14.75 | 0.00 | - | 2 | 1,068 | 67.35% |
| ARM250321P00110000 | 2024-09-06 3:01PM EDT | 2025-03-21 | 17.45 | 15.75 | 16.35 | 0.00 | - | 708 | 1,194 | 66.68% |
| ARM250417P00110000 | 2024-09-09 9:32AM EDT | 2025-04-17 | 17.15 | 16.80 | 17.00 | -0.15 | -0.87% | 9 | 18 | 64.97% |
| ARM250620P00110000 | 2024-09-09 10:21AM EDT | 2025-06-20 | 19.35 | 19.35 | 19.65 | -1.15 | -5.61% | 1 | 299 | 63.92% |
| ARM250718P00110000 | 2024-09-05 12:46PM EDT | 2025-07-18 | 19.90 | 20.30 | 20.55 | 0.00 | - | 55 | 473 | 63.28% |
| ARM260116P00110000 | 2024-09-09 11:12AM EDT | 2026-01-16 | 26.88 | 26.40 | 26.90 | -0.12 | -0.44% | 10 | 706 | 62.64% |
| ARM260618P00110000 | 2024-09-05 11:37AM EDT | 2026-06-18 | 30.46 | 30.35 | 31.35 | 0.00 | - | 2 | 380 | 62.13% |
| ARM261218P00110000 | 2024-09-04 11:26AM EDT | 2026-12-18 | 35.40 | 34.20 | 36.95 | +0.94 | +2.73% | 4 | 218 | 62.35% |
© 2024 Yahoo. All rights reserved.