Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:125.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00125000 | 2024-09-09 10:55AM EDT | 2024-09-13 | 2.75 | 2.46 | 2.63 | +1.05 | +61.76% | 5,044 | 608 | 70.41% |
| ARM240920C00125000 | 2024-09-09 10:41AM EDT | 2024-09-20 | 4.30 | 4.35 | 4.55 | +1.05 | +32.31% | 94 | 902 | 67.70% |
| ARM240927C00125000 | 2024-09-09 10:39AM EDT | 2024-09-27 | 5.78 | 5.95 | 6.25 | +1.04 | +21.94% | 24 | 235 | 68.87% |
| ARM241004C00125000 | 2024-09-09 10:37AM EDT | 2024-10-04 | 7.30 | 7.15 | 7.50 | +1.60 | +28.07% | 7 | 40 | 68.37% |
| ARM241011C00125000 | 2024-09-09 10:11AM EDT | 2024-10-11 | 8.95 | 7.65 | 8.65 | +1.66 | +22.77% | 7 | 10 | 66.36% |
| ARM241018C00125000 | 2024-09-09 10:55AM EDT | 2024-10-18 | 9.65 | 9.40 | 9.60 | +1.87 | +24.04% | 142 | 1,303 | 68.68% |
| ARM241025C00125000 | 2024-09-09 10:31AM EDT | 2024-10-25 | 11.00 | 9.70 | 10.70 | +2.42 | +28.21% | 6 | 48 | 67.38% |
| ARM241115C00125000 | 2024-09-09 10:50AM EDT | 2024-11-15 | 14.30 | 14.20 | 14.40 | +1.70 | +13.49% | 8 | 1,061 | 75.64% |
| ARM241220C00125000 | 2024-09-09 10:39AM EDT | 2024-12-20 | 17.00 | 16.95 | 17.20 | +1.75 | +11.48% | 11 | 459 | 72.28% |
| ARM250117C00125000 | 2024-09-09 9:49AM EDT | 2025-01-17 | 18.56 | 18.90 | 19.20 | +2.26 | +13.87% | 4 | 1,172 | 70.95% |
| ARM250221C00125000 | 2024-09-06 10:38AM EDT | 2025-02-21 | 22.18 | 21.65 | 22.00 | +1.68 | +8.20% | 1 | 294 | 71.63% |
| ARM250321C00125000 | 2024-09-05 12:51PM EDT | 2025-03-21 | 24.58 | 23.45 | 23.80 | 0.00 | - | 5 | 886 | 71.45% |
| ARM250417C00125000 | 2024-09-09 10:03AM EDT | 2025-04-17 | 25.75 | 24.65 | 25.50 | +4.30 | +20.05% | 1 | 30 | 70.88% |
| ARM250620C00125000 | 2024-09-06 3:32PM EDT | 2025-06-20 | 29.85 | 27.95 | 28.80 | +3.43 | +12.98% | 1 | 84 | 70.35% |
| ARM250718C00125000 | 2024-09-06 9:30AM EDT | 2025-07-18 | 30.00 | 29.70 | 30.45 | 0.00 | - | 3 | 322 | 71.06% |
| ARM260116C00125000 | 2024-09-06 3:36PM EDT | 2026-01-16 | 36.22 | 38.35 | 39.00 | 0.00 | - | 6 | 3,433 | 72.64% |
| ARM260618C00125000 | 2024-09-06 1:05PM EDT | 2026-06-18 | 40.98 | 44.00 | 44.90 | 0.00 | - | 5 | 3,940 | 73.27% |
| ARM261218C00125000 | 2024-09-09 10:52AM EDT | 2026-12-18 | 50.65 | 49.70 | 50.75 | +2.90 | +6.07% | 1 | 4,094 | 73.63% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00125000 | 2024-09-09 10:48AM EDT | 2024-09-13 | 6.58 | 6.10 | 6.30 | -2.82 | -30.00% | 63 | 240 | 73.54% |
| ARM240920P00125000 | 2024-09-09 10:55AM EDT | 2024-09-20 | 7.70 | 7.75 | 7.95 | -3.12 | -28.84% | 28 | 2,084 | 66.72% |
| ARM240927P00125000 | 2024-09-09 10:52AM EDT | 2024-09-27 | 9.16 | 9.05 | 9.50 | -2.65 | -22.44% | 2 | 92 | 66.05% |
| ARM241004P00125000 | 2024-09-09 10:18AM EDT | 2024-10-04 | 10.00 | 10.10 | 10.35 | -3.00 | -23.08% | 3 | 26 | 63.84% |
| ARM241011P00125000 | 2024-09-06 11:54AM EDT | 2024-10-11 | 15.00 | 11.20 | 11.70 | 0.00 | - | 27 | 32 | 65.09% |
| ARM241018P00125000 | 2024-09-09 10:31AM EDT | 2024-10-18 | 12.15 | 12.30 | 12.50 | -2.65 | -17.91% | 3 | 1,986 | 65.04% |
| ARM241025P00125000 | 2024-09-09 10:55AM EDT | 2024-10-25 | 13.22 | 13.00 | 13.30 | -2.22 | -14.38% | 28 | 14 | 64.32% |
| ARM241115P00125000 | 2024-09-09 10:43AM EDT | 2024-11-15 | 16.82 | 16.60 | 16.75 | -2.15 | -11.33% | 1 | 1,339 | 70.33% |
| ARM241220P00125000 | 2024-09-09 9:51AM EDT | 2024-12-20 | 19.12 | 18.85 | 19.00 | -1.38 | -6.73% | 1 | 1,305 | 65.91% |
| ARM250117P00125000 | 2024-09-05 12:44PM EDT | 2025-01-17 | 19.45 | 20.35 | 20.55 | 0.00 | - | 30 | 3,002 | 63.73% |
| ARM250221P00125000 | 2024-09-04 10:20AM EDT | 2025-02-21 | 23.95 | 22.60 | 23.35 | 0.00 | - | 4 | 71 | 64.41% |
| ARM250321P00125000 | 2024-09-06 2:04PM EDT | 2025-03-21 | 24.09 | 23.85 | 24.40 | -2.32 | -8.78% | 1 | 728 | 62.88% |
| ARM250620P00125000 | 2024-09-05 12:09PM EDT | 2025-06-20 | 27.00 | 27.80 | 28.60 | 0.00 | - | 1 | 73 | 61.58% |
| ARM250718P00125000 | 2024-09-05 12:42PM EDT | 2025-07-18 | 28.00 | 28.50 | 29.10 | 0.00 | - | 6 | 1,453 | 60.13% |
| ARM260116P00125000 | 2024-09-05 12:54PM EDT | 2026-01-16 | 34.65 | 33.50 | 35.70 | 0.00 | - | 15 | 598 | 58.46% |
| ARM260618P00125000 | 2024-08-20 9:36AM EDT | 2026-06-18 | 35.20 | 39.40 | 40.20 | 0.00 | - | 1 | 432 | 59.60% |
| ARM261218P00125000 | 2024-09-06 12:53PM EDT | 2026-12-18 | 45.05 | 43.50 | 44.70 | 0.00 | - | 3 | 48 | 58.98% |
© 2024 Yahoo. All rights reserved.