Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00145000 | 2024-09-10 12:12PM EDT | 2024-09-13 | 0.10 | 0.07 | 0.15 | -0.05 | -33.33% | 31 | 406 | 76.76% |
| ARM240920C00145000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 0.79 | 0.69 | 0.85 | 0.00 | - | 39 | 1,496 | 64.45% |
| ARM240927C00145000 | 2024-09-10 3:58PM EDT | 2024-09-27 | 1.73 | 1.67 | 1.80 | +0.16 | +10.19% | 92 | 204 | 64.14% |
| ARM241004C00145000 | 2024-09-10 12:38PM EDT | 2024-10-04 | 2.50 | 2.52 | 2.83 | -0.10 | -3.85% | 16 | 287 | 63.87% |
| ARM241011C00145000 | 2024-09-10 3:03PM EDT | 2024-10-11 | 3.45 | 3.60 | 4.10 | +0.15 | +4.55% | 20 | 37 | 65.99% |
| ARM241018C00145000 | 2024-09-10 2:43PM EDT | 2024-10-18 | 4.71 | 4.65 | 4.95 | +0.32 | +7.29% | 22 | 1,121 | 66.33% |
| ARM241025C00145000 | 2024-09-10 3:45PM EDT | 2024-10-25 | 5.40 | 5.50 | 5.95 | -0.12 | -2.17% | 1 | 31 | 66.76% |
| ARM241115C00145000 | 2024-09-10 2:52PM EDT | 2024-11-15 | 9.40 | 9.55 | 9.75 | +0.40 | +4.44% | 12 | 527 | 74.42% |
| ARM241220C00145000 | 2024-09-10 3:49PM EDT | 2024-12-20 | 12.60 | 12.40 | 12.75 | +1.03 | +8.90% | 2 | 226 | 71.35% |
| ARM250117C00145000 | 2024-09-09 1:51PM EDT | 2025-01-17 | 14.35 | 14.50 | 14.85 | 0.00 | - | 60 | 3,186 | 70.15% |
| ARM250221C00145000 | 2024-09-09 3:25PM EDT | 2025-02-21 | 16.50 | 17.40 | 18.45 | 0.00 | - | 2 | 111 | 71.80% |
| ARM250321C00145000 | 2024-09-06 3:26PM EDT | 2025-03-21 | 15.00 | 18.40 | 19.70 | 0.00 | - | 8 | 25 | 69.41% |
| ARM250417C00145000 | 2024-09-06 11:54AM EDT | 2025-04-17 | 15.45 | 21.00 | 21.30 | 0.00 | - | 4 | 102 | 70.33% |
| ARM250620C00145000 | 2024-09-10 3:40PM EDT | 2025-06-20 | 25.00 | 24.80 | 25.25 | +3.48 | +16.17% | 1 | 18 | 70.56% |
| ARM250718C00145000 | 2024-09-09 9:30AM EDT | 2025-07-18 | 23.85 | 26.10 | 27.15 | 0.00 | - | 1 | 56 | 70.75% |
| ARM260116C00145000 | 2024-09-09 1:59PM EDT | 2026-01-16 | 34.20 | 35.20 | 35.95 | 0.00 | - | 1 | 2,542 | 71.66% |
| ARM260618C00145000 | 2024-08-19 2:23PM EDT | 2026-06-18 | 45.20 | 41.60 | 42.65 | 0.00 | - | 1 | 786 | 72.77% |
| ARM261218C00145000 | 2024-09-10 1:39PM EDT | 2026-12-18 | 47.15 | 47.90 | 49.25 | +0.63 | +1.35% | 2 | 113 | 73.34% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00145000 | 2024-09-04 12:28PM EDT | 2024-09-13 | 22.78 | 17.50 | 18.60 | 0.00 | - | 19 | 29 | 91.02% |
| ARM240920P00145000 | 2024-09-10 11:42AM EDT | 2024-09-20 | 20.73 | 17.55 | 19.55 | +0.53 | +2.62% | 2 | 1,070 | 64.45% |
| ARM240927P00145000 | 2024-09-09 3:58PM EDT | 2024-09-27 | 21.40 | 18.25 | 19.45 | 0.00 | - | 3 | 13 | 54.54% |
| ARM241004P00145000 | 2024-09-06 10:32AM EDT | 2024-10-04 | 27.47 | 18.80 | 21.10 | 0.00 | - | 3 | 4 | 58.72% |
| ARM241011P00145000 | 2024-09-06 10:41AM EDT | 2024-10-11 | 28.23 | 19.85 | 21.75 | 0.00 | - | 1 | 2 | 59.18% |
| ARM241018P00145000 | 2024-09-10 11:26AM EDT | 2024-10-18 | 23.05 | 21.55 | 21.95 | -1.28 | -5.26% | 2 | 793 | 60.49% |
| ARM241115P00145000 | 2024-09-09 3:54PM EDT | 2024-11-15 | 27.85 | 25.80 | 26.50 | 0.00 | - | 3 | 583 | 68.26% |
| ARM241220P00145000 | 2024-09-10 11:42AM EDT | 2024-12-20 | 29.92 | 27.90 | 28.65 | +0.69 | +2.36% | 1 | 600 | 63.43% |
| ARM250117P00145000 | 2024-09-10 3:35PM EDT | 2025-01-17 | 29.95 | 29.85 | 30.25 | -1.46 | -4.65% | 120 | 1,116 | 62.13% |
| ARM250221P00145000 | 2024-08-26 11:16AM EDT | 2025-02-21 | 31.50 | 32.00 | 33.60 | 0.00 | - | 1 | 6 | 63.26% |
| ARM250321P00145000 | 2024-09-10 10:48AM EDT | 2025-03-21 | 34.25 | 33.60 | 34.70 | -1.50 | -4.20% | 1 | 154 | 62.15% |
| ARM250417P00145000 | 2024-08-21 3:29PM EDT | 2025-04-17 | 33.20 | 34.85 | 35.45 | 0.00 | - | 4 | 4 | 60.74% |
| ARM250620P00145000 | 2024-08-14 10:32AM EDT | 2025-06-20 | 38.55 | 37.90 | 38.60 | 0.00 | - | 1 | 0 | 60.37% |
| ARM250718P00145000 | 2024-09-03 12:35PM EDT | 2025-07-18 | 39.55 | 38.75 | 39.25 | 0.00 | - | 3 | 590 | 59.19% |
| ARM260116P00145000 | 2024-08-06 10:09AM EDT | 2026-01-16 | 51.50 | 46.35 | 47.95 | 0.00 | - | 2 | 131 | 60.93% |
| ARM260618P00145000 | 2024-08-19 12:10PM EDT | 2026-06-18 | 49.40 | 50.30 | 51.20 | 0.00 | - | 2 | 48 | 58.67% |
| ARM261218P00145000 | 2024-08-23 3:19PM EDT | 2026-12-18 | 51.60 | 54.70 | 56.15 | 0.00 | - | 6 | 37 | 58.11% |
© 2024 Yahoo. All rights reserved.