Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:120.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00120000 | 2024-09-09 11:48AM EDT | 2024-09-13 | 5.07 | 5.05 | 5.45 | +1.72 | +51.34% | 506 | 489 | 49.61% |
| ARM240920C00120000 | 2024-09-09 11:54AM EDT | 2024-09-20 | 7.05 | 6.95 | 7.15 | +1.85 | +35.78% | 110 | 1,285 | 52.25% |
| ARM240927C00120000 | 2024-09-09 11:06AM EDT | 2024-09-27 | 7.91 | 8.40 | 8.60 | +1.11 | +16.32% | 6 | 95 | 55.27% |
| ARM241004C00120000 | 2024-09-09 11:06AM EDT | 2024-10-04 | 9.09 | 9.85 | 10.35 | +1.34 | +17.29% | 12 | 46 | 59.96% |
| ARM241011C00120000 | 2024-09-09 10:50AM EDT | 2024-10-11 | 10.90 | 10.90 | 11.45 | +2.23 | +25.72% | 27 | 47 | 60.74% |
| ARM241018C00120000 | 2024-09-09 11:13AM EDT | 2024-10-18 | 11.25 | 12.20 | 12.40 | +1.35 | +13.64% | 65 | 826 | 62.29% |
| ARM241025C00120000 | 2024-09-09 10:08AM EDT | 2024-10-25 | 12.40 | 12.95 | 13.80 | +2.10 | +20.39% | 5 | 9 | 63.73% |
| ARM241115C00120000 | 2024-09-09 9:45AM EDT | 2024-11-15 | 17.65 | 17.05 | 17.25 | +3.00 | +20.48% | 10 | 1,483 | 71.26% |
| ARM241220C00120000 | 2024-09-09 10:15AM EDT | 2024-12-20 | 20.15 | 19.55 | 19.85 | +2.80 | +16.14% | 14 | 430 | 67.94% |
| ARM250117C00120000 | 2024-09-09 11:19AM EDT | 2025-01-17 | 21.00 | 21.75 | 22.00 | +2.06 | +10.88% | 6 | 7,930 | 67.87% |
| ARM250221C00120000 | 2024-09-06 11:54AM EDT | 2025-02-21 | 20.88 | 23.45 | 26.70 | 0.00 | - | 3 | 1,194 | 70.30% |
| ARM250321C00120000 | 2024-09-09 10:41AM EDT | 2025-03-21 | 25.38 | 26.00 | 26.35 | -10.62 | -29.50% | 2 | 547 | 68.23% |
| ARM250417C00120000 | 2024-09-06 3:43PM EDT | 2025-04-17 | 24.65 | 27.50 | 28.25 | 0.00 | - | 20 | 28 | 68.57% |
| ARM250620C00120000 | 2024-09-09 10:11AM EDT | 2025-06-20 | 31.99 | 31.05 | 31.15 | +3.66 | +12.92% | 11 | 2,517 | 68.19% |
| ARM250718C00120000 | 2024-09-09 10:04AM EDT | 2025-07-18 | 32.50 | 32.25 | 32.70 | +2.55 | +8.51% | 50 | 384 | 68.27% |
| ARM260116C00120000 | 2024-09-06 3:51PM EDT | 2026-01-16 | 37.92 | 40.50 | 41.00 | 0.00 | - | 6 | 8,976 | 69.89% |
| ARM260618C00120000 | 2024-09-04 3:16PM EDT | 2026-06-18 | 46.75 | 45.95 | 46.95 | +1.17 | +2.57% | 1 | 4,914 | 70.76% |
| ARM261218C00120000 | 2024-09-09 11:14AM EDT | 2026-12-18 | 50.93 | 51.85 | 53.80 | +1.93 | +3.94% | 5 | 6,306 | 72.36% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00120000 | 2024-09-09 11:55AM EDT | 2024-09-13 | 3.00 | 2.83 | 3.00 | -2.95 | -49.58% | 500 | 699 | 83.20% |
| ARM240920P00120000 | 2024-09-09 11:12AM EDT | 2024-09-20 | 5.67 | 4.55 | 4.80 | -1.73 | -23.38% | 92 | 5,994 | 74.61% |
| ARM240927P00120000 | 2024-09-09 11:27AM EDT | 2024-09-27 | 6.50 | 5.95 | 6.15 | -2.40 | -26.97% | 5 | 137 | 72.05% |
| ARM241004P00120000 | 2024-09-09 9:52AM EDT | 2024-10-04 | 7.95 | 7.10 | 7.40 | -2.10 | -20.90% | 7 | 45 | 71.03% |
| ARM241011P00120000 | 2024-09-09 11:10AM EDT | 2024-10-11 | 8.50 | 8.10 | 8.55 | -2.08 | -19.66% | 44 | 45 | 70.53% |
| ARM241018P00120000 | 2024-09-09 11:54AM EDT | 2024-10-18 | 9.49 | 9.20 | 9.35 | -2.41 | -20.25% | 110 | 2,653 | 70.07% |
| ARM241025P00120000 | 2024-09-09 9:58AM EDT | 2024-10-25 | 10.25 | 8.15 | 10.40 | +0.65 | +6.77% | 1 | 5 | 64.65% |
| ARM241115P00120000 | 2024-09-09 10:14AM EDT | 2024-11-15 | 14.00 | 13.50 | 13.65 | -2.35 | -14.37% | 4 | 2,788 | 74.56% |
| ARM241220P00120000 | 2024-09-09 10:02AM EDT | 2024-12-20 | 15.95 | 15.75 | 15.95 | -2.22 | -12.22% | 4 | 1,689 | 69.56% |
| ARM250117P00120000 | 2024-09-06 1:13PM EDT | 2025-01-17 | 20.00 | 17.25 | 17.50 | 0.00 | - | 131 | 2,302 | 67.02% |
| ARM250221P00120000 | 2024-09-05 11:24AM EDT | 2025-02-21 | 19.70 | 19.65 | 19.90 | 0.00 | - | 1 | 533 | 67.04% |
| ARM250321P00120000 | 2024-09-06 10:31AM EDT | 2025-03-21 | 22.10 | 20.75 | 20.95 | 0.00 | - | 6 | 854 | 65.13% |
| ARM250417P00120000 | 2024-09-04 11:41AM EDT | 2025-04-17 | 22.50 | 22.00 | 22.20 | 0.00 | - | 10 | 75 | 64.44% |
| ARM250620P00120000 | 2024-09-09 10:06AM EDT | 2025-06-20 | 24.84 | 24.60 | 25.25 | +0.39 | +1.60% | 4 | 914 | 63.56% |
| ARM250718P00120000 | 2024-09-05 2:01PM EDT | 2025-07-18 | 25.10 | 25.60 | 25.95 | 0.00 | - | 265 | 1,579 | 62.62% |
| ARM260116P00120000 | 2024-09-09 11:02AM EDT | 2026-01-16 | 32.70 | 32.00 | 32.45 | -1.75 | -5.08% | 3 | 2,471 | 61.80% |
| ARM260618P00120000 | 2024-09-05 11:24AM EDT | 2026-06-18 | 36.50 | 36.25 | 37.20 | 0.00 | - | 3 | 324 | 61.50% |
| ARM261218P00120000 | 2024-09-09 10:01AM EDT | 2026-12-18 | 40.60 | 40.30 | 41.40 | +0.25 | +0.62% | 3 | 317 | 60.48% |
© 2024 Yahoo. All rights reserved.