Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:140.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00140000 | 2024-09-09 11:56AM EDT | 2024-09-13 | 0.23 | 0.20 | 0.23 | +0.07 | +53.85% | 287 | 677 | 63.09% |
| ARM240920C00140000 | 2024-09-09 11:56AM EDT | 2024-09-20 | 0.99 | 0.99 | 1.05 | +0.30 | +43.48% | 69 | 2,606 | 60.74% |
| ARM240927C00140000 | 2024-09-09 11:24AM EDT | 2024-09-27 | 1.79 | 1.88 | 1.98 | +0.36 | +25.17% | 22 | 462 | 60.45% |
| ARM241004C00140000 | 2024-09-09 11:56AM EDT | 2024-10-04 | 2.88 | 2.80 | 2.97 | +0.74 | +34.58% | 51 | 140 | 61.06% |
| ARM241011C00140000 | 2024-09-09 11:48AM EDT | 2024-10-11 | 3.65 | 3.70 | 3.90 | +0.80 | +28.07% | 8 | 193 | 61.56% |
| ARM241018C00140000 | 2024-09-09 11:26AM EDT | 2024-10-18 | 4.59 | 4.75 | 4.95 | +0.97 | +26.80% | 84 | 3,345 | 63.21% |
| ARM241025C00140000 | 2024-09-09 11:10AM EDT | 2024-10-25 | 5.12 | 5.45 | 5.75 | +0.67 | +15.06% | 12 | 12 | 62.96% |
| ARM241115C00140000 | 2024-09-09 10:28AM EDT | 2024-11-15 | 9.30 | 9.25 | 9.45 | +1.60 | +20.78% | 4 | 558 | 70.83% |
| ARM241220C00140000 | 2024-09-09 9:41AM EDT | 2024-12-20 | 12.70 | 12.05 | 12.25 | +2.48 | +24.27% | 55 | 792 | 68.39% |
| ARM250117C00140000 | 2024-09-09 11:29AM EDT | 2025-01-17 | 13.80 | 13.95 | 14.25 | +1.85 | +15.48% | 39 | 2,350 | 67.26% |
| ARM250221C00140000 | 2024-09-06 3:06PM EDT | 2025-02-21 | 14.88 | 16.85 | 17.10 | 0.00 | - | 2 | 299 | 68.37% |
| ARM250321C00140000 | 2024-09-09 9:54AM EDT | 2025-03-21 | 18.15 | 18.10 | 19.30 | +1.85 | +11.35% | 10 | 350 | 68.02% |
| ARM250417C00140000 | 2024-09-06 12:28PM EDT | 2025-04-17 | 17.45 | 20.00 | 20.80 | 0.00 | - | 27 | 73 | 68.14% |
| ARM250620C00140000 | 2024-09-09 11:08AM EDT | 2025-06-20 | 22.92 | 23.70 | 23.90 | +1.92 | +9.14% | 1 | 33 | 67.79% |
| ARM250718C00140000 | 2024-09-05 1:03PM EDT | 2025-07-18 | 25.95 | 24.95 | 25.40 | 0.00 | - | 5 | 569 | 67.70% |
| ARM260116C00140000 | 2024-09-06 2:10PM EDT | 2026-01-16 | 30.80 | 33.80 | 34.80 | 0.00 | - | 1 | 9,656 | 69.96% |
| ARM260618C00140000 | 2024-09-06 11:58AM EDT | 2026-06-18 | 36.00 | 39.80 | 41.25 | 0.00 | - | 1 | 2,255 | 71.02% |
| ARM261218C00140000 | 2024-09-06 12:36PM EDT | 2026-12-18 | 43.03 | 46.05 | 47.35 | 0.00 | - | 4 | 47 | 71.62% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00140000 | 2024-09-09 11:07AM EDT | 2024-09-13 | 19.57 | 17.60 | 17.90 | -2.68 | -12.04% | 13 | 88 | 118.07% |
| ARM240920P00140000 | 2024-09-09 10:55AM EDT | 2024-09-20 | 19.39 | 18.10 | 19.15 | -3.86 | -16.60% | 30 | 4,619 | 88.92% |
| ARM240927P00140000 | 2024-09-09 10:26AM EDT | 2024-09-27 | 19.09 | 18.25 | 19.80 | -6.41 | -25.14% | 5 | 72 | 75.00% |
| ARM241004P00140000 | 2024-09-06 1:15PM EDT | 2024-10-04 | 24.54 | 19.50 | 20.25 | 0.00 | - | 6 | 14 | 71.68% |
| ARM241011P00140000 | 2024-09-03 3:36PM EDT | 2024-10-11 | 20.90 | 19.10 | 21.40 | 0.00 | - | 2 | 5 | 66.50% |
| ARM241018P00140000 | 2024-09-09 11:27AM EDT | 2024-10-18 | 22.40 | 21.60 | 21.85 | -4.63 | -17.13% | 15 | 1,426 | 70.35% |
| ARM241115P00140000 | 2024-09-09 9:30AM EDT | 2024-11-15 | 26.16 | 25.55 | 26.00 | -1.59 | -5.73% | 1 | 829 | 73.79% |
| ARM241220P00140000 | 2024-09-09 10:45AM EDT | 2024-12-20 | 29.10 | 27.20 | 28.05 | -2.90 | -9.06% | 3 | 1,744 | 67.11% |
| ARM250117P00140000 | 2024-09-06 11:12AM EDT | 2025-01-17 | 31.80 | 28.90 | 29.40 | 0.00 | - | 5 | 1,840 | 64.70% |
| ARM250221P00140000 | 2024-09-05 10:48AM EDT | 2025-02-21 | 31.25 | 31.05 | 32.20 | 0.00 | - | - | 1 | 64.92% |
| ARM250321P00140000 | 2024-09-06 10:24AM EDT | 2025-03-21 | 34.70 | 32.30 | 33.45 | 0.00 | - | 1 | 251 | 63.51% |
| ARM250417P00140000 | 2024-08-21 11:44AM EDT | 2025-04-17 | 30.85 | 33.75 | 34.10 | 0.00 | - | - | 10 | 62.23% |
| ARM250620P00140000 | 2024-08-26 3:59PM EDT | 2025-06-20 | 34.05 | 35.85 | 37.05 | 0.00 | - | 15 | 170 | 60.57% |
| ARM250718P00140000 | 2024-09-03 1:35PM EDT | 2025-07-18 | 36.59 | 37.45 | 38.10 | 0.00 | - | 3 | 440 | 60.70% |
| ARM260116P00140000 | 2024-08-29 2:09PM EDT | 2026-01-16 | 39.60 | 43.95 | 45.15 | 0.00 | - | 10 | 637 | 60.11% |
| ARM260618P00140000 | 2024-08-23 3:04PM EDT | 2026-06-18 | 43.93 | 48.85 | 49.75 | 0.00 | - | 6 | 101 | 59.91% |
| ARM261218P00140000 | 2024-08-20 2:24PM EDT | 2026-12-18 | 50.24 | 53.10 | 54.45 | 0.00 | - | 2 | 6 | 59.14% |
© 2024 Yahoo. All rights reserved.