Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00150000 | 2024-09-10 2:57PM EDT | 2024-09-13 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 44 | 327 | 82.42% |
| ARM240920C00150000 | 2024-09-10 3:55PM EDT | 2024-09-20 | 0.44 | 0.41 | 0.45 | -0.06 | -12.00% | 93 | 4,695 | 65.87% |
| ARM240927C00150000 | 2024-09-10 3:48PM EDT | 2024-09-27 | 1.12 | 0.90 | 1.23 | +0.07 | +6.67% | 26 | 635 | 63.65% |
| ARM241004C00150000 | 2024-09-10 3:08PM EDT | 2024-10-04 | 1.73 | 1.83 | 2.10 | -0.09 | -4.95% | 37 | 149 | 65.09% |
| ARM241011C00150000 | 2024-09-10 9:33AM EDT | 2024-10-11 | 2.97 | 2.62 | 2.91 | +0.49 | +19.76% | 9 | 42 | 64.94% |
| ARM241018C00150000 | 2024-09-10 2:54PM EDT | 2024-10-18 | 3.64 | 3.65 | 3.75 | +0.14 | +4.00% | 108 | 3,087 | 66.05% |
| ARM241025C00150000 | 2024-09-10 3:53PM EDT | 2024-10-25 | 4.46 | 4.35 | 4.75 | +0.21 | +4.94% | 65 | 55 | 66.50% |
| ARM241115C00150000 | 2024-09-10 3:13PM EDT | 2024-11-15 | 8.25 | 7.85 | 8.40 | +0.56 | +7.28% | 125 | 1,288 | 73.45% |
| ARM241220C00150000 | 2024-09-10 1:55PM EDT | 2024-12-20 | 10.60 | 10.65 | 11.35 | +0.40 | +3.92% | 1 | 437 | 70.69% |
| ARM250117C00150000 | 2024-09-10 3:42PM EDT | 2025-01-17 | 13.15 | 12.65 | 13.30 | +0.65 | +5.20% | 46 | 4,652 | 69.26% |
| ARM250221C00150000 | 2024-09-10 2:02PM EDT | 2025-02-21 | 15.72 | 15.95 | 16.55 | +0.42 | +2.75% | 10 | 128 | 71.16% |
| ARM250321C00150000 | 2024-09-10 2:42PM EDT | 2025-03-21 | 17.77 | 16.95 | 18.10 | +2.49 | +16.30% | 5 | 198 | 69.24% |
| ARM250417C00150000 | 2024-09-06 2:03PM EDT | 2025-04-17 | 14.60 | 19.40 | 19.80 | 0.00 | - | 16 | 23 | 70.12% |
| ARM250620C00150000 | 2024-09-10 3:35PM EDT | 2025-06-20 | 23.31 | 23.25 | 23.65 | +3.71 | +18.93% | 16 | 375 | 70.30% |
| ARM250718C00150000 | 2024-09-10 2:49PM EDT | 2025-07-18 | 24.80 | 24.50 | 25.05 | +1.38 | +5.89% | 8 | 393 | 69.89% |
| ARM260116C00150000 | 2024-09-10 10:57AM EDT | 2026-01-16 | 33.55 | 33.70 | 34.45 | +4.95 | +17.31% | 5 | 1,107 | 71.46% |
| ARM260618C00150000 | 2024-09-09 1:55PM EDT | 2026-06-18 | 39.95 | 40.15 | 40.90 | 0.00 | - | 10 | 393 | 72.31% |
| ARM261218C00150000 | 2024-09-09 1:06PM EDT | 2026-12-18 | 46.20 | 46.55 | 47.90 | +0.65 | +1.43% | 1 | 261 | 73.17% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00150000 | 2024-09-04 10:57AM EDT | 2024-09-13 | 27.50 | 22.45 | 24.50 | 0.00 | - | 10 | 8 | 134.96% |
| ARM240920P00150000 | 2024-09-09 3:32PM EDT | 2024-09-20 | 23.68 | 21.80 | 23.55 | -1.42 | -5.66% | 3 | 3,859 | 75.88% |
| ARM240927P00150000 | 2024-09-10 3:47PM EDT | 2024-09-27 | 23.70 | 21.60 | 24.10 | -4.48 | -15.90% | 1 | 39 | 67.87% |
| ARM241011P00150000 | 2024-09-05 10:54AM EDT | 2024-10-11 | 28.92 | 24.25 | 26.30 | 0.00 | - | 1 | 0 | 62.45% |
| ARM241018P00150000 | 2024-09-10 12:06PM EDT | 2024-10-18 | 28.60 | 24.75 | 26.30 | -0.10 | -0.35% | 6 | 949 | 58.51% |
| ARM241115P00150000 | 2024-09-10 3:48PM EDT | 2024-11-15 | 29.75 | 29.35 | 29.85 | -1.85 | -5.85% | 176 | 747 | 66.91% |
| ARM241220P00150000 | 2024-09-10 3:26PM EDT | 2024-12-20 | 32.60 | 30.80 | 32.10 | -1.47 | -4.31% | 22 | 1,626 | 61.57% |
| ARM250117P00150000 | 2024-09-09 11:41AM EDT | 2025-01-17 | 36.51 | 33.20 | 33.75 | 0.00 | - | 3 | 1,770 | 61.52% |
| ARM250221P00150000 | 2024-08-26 11:16AM EDT | 2025-02-21 | 34.80 | 35.50 | 36.00 | 0.00 | - | 2 | 22 | 61.43% |
| ARM250321P00150000 | 2024-08-26 2:43PM EDT | 2025-03-21 | 35.92 | 36.15 | 38.50 | 0.00 | - | 10 | 160 | 61.12% |
| ARM250417P00150000 | 2024-09-04 3:56PM EDT | 2025-04-17 | 41.77 | 37.45 | 38.80 | 0.00 | - | 1 | 3 | 59.28% |
| ARM250620P00150000 | 2024-08-22 12:31PM EDT | 2025-06-20 | 38.65 | 41.15 | 42.65 | 0.00 | - | 2 | 18 | 60.63% |
| ARM250718P00150000 | 2024-09-05 12:01PM EDT | 2025-07-18 | 44.56 | 42.10 | 42.60 | 0.00 | - | 1 | 566 | 58.80% |
| ARM260116P00150000 | 2024-09-09 9:34AM EDT | 2026-01-16 | 51.00 | 48.95 | 50.65 | 0.00 | - | 1 | 319 | 59.36% |
| ARM260618P00150000 | 2024-08-28 11:56AM EDT | 2026-06-18 | 54.80 | 53.65 | 54.70 | 0.00 | - | 10 | 442 | 58.41% |
| ARM261218P00150000 | 2024-09-10 1:49PM EDT | 2026-12-18 | 59.70 | 58.05 | 59.55 | +1.51 | +2.59% | 5 | 119 | 57.76% |
© 2024 Yahoo. All rights reserved.