Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00155000 | 2024-09-10 3:56PM EDT | 2024-09-13 | 0.08 | 0.01 | 0.08 | +0.04 | +100.00% | 6 | 168 | 94.92% |
| ARM240920C00155000 | 2024-09-10 2:03PM EDT | 2024-09-20 | 0.19 | 0.13 | 0.30 | -0.08 | -29.63% | 57 | 1,425 | 66.02% |
| ARM240927C00155000 | 2024-09-09 3:58PM EDT | 2024-09-27 | 0.65 | 0.67 | 0.77 | -0.10 | -13.33% | 1 | 171 | 65.23% |
| ARM241004C00155000 | 2024-09-10 3:49PM EDT | 2024-10-04 | 1.33 | 1.28 | 1.40 | 0.00 | - | 8 | 356 | 64.84% |
| ARM241011C00155000 | 2024-09-09 3:06PM EDT | 2024-10-11 | 1.78 | 1.90 | 2.19 | 0.00 | - | 5 | 48 | 65.09% |
| ARM241018C00155000 | 2024-09-10 3:27PM EDT | 2024-10-18 | 2.70 | 2.77 | 2.90 | 0.00 | - | 106 | 1,394 | 65.92% |
| ARM241025C00155000 | 2024-09-09 11:02AM EDT | 2024-10-25 | 2.55 | 3.35 | 3.75 | 0.00 | - | 7 | 15 | 66.00% |
| ARM241115C00155000 | 2024-09-10 2:51PM EDT | 2024-11-15 | 6.95 | 6.95 | 7.20 | +0.17 | +2.51% | 61 | 1,132 | 73.99% |
| ARM241220C00155000 | 2024-09-10 11:28AM EDT | 2024-12-20 | 9.10 | 9.65 | 9.95 | -0.17 | -1.83% | 1 | 193 | 70.89% |
| ARM250117C00155000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 11.75 | 11.60 | 11.95 | +0.93 | +8.60% | 7 | 2,826 | 69.59% |
| ARM250221C00155000 | 2024-08-28 10:32AM EDT | 2025-02-21 | 15.15 | 14.45 | 14.85 | 0.00 | - | 1 | 41 | 70.39% |
| ARM250321C00155000 | 2024-09-04 3:34PM EDT | 2025-03-21 | 13.70 | 16.35 | 17.40 | 0.00 | - | 8 | 45 | 71.17% |
| ARM250417C00155000 | 2024-09-10 10:15AM EDT | 2025-04-17 | 16.70 | 17.90 | 19.20 | +3.70 | +28.46% | 1 | 8 | 70.92% |
| ARM250620C00155000 | 2024-09-03 10:31AM EDT | 2025-06-20 | 20.73 | 21.80 | 22.20 | 0.00 | - | 1 | 13 | 70.12% |
| ARM250718C00155000 | 2024-09-06 1:43PM EDT | 2025-07-18 | 18.20 | 22.85 | 23.50 | 0.00 | - | 19 | 174 | 69.39% |
| ARM260116C00155000 | 2024-09-06 10:07AM EDT | 2026-01-16 | 27.82 | 32.25 | 32.75 | 0.00 | - | 1 | 126 | 71.01% |
| ARM260618C00155000 | 2024-09-09 3:45PM EDT | 2026-06-18 | 37.75 | 38.75 | 39.70 | 0.00 | - | 2 | 45 | 72.25% |
| ARM261218C00155000 | 2024-09-05 1:20PM EDT | 2026-12-18 | 43.00 | 45.15 | 46.50 | 0.00 | - | 5 | 61 | 72.87% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00155000 | 2024-09-03 2:38PM EDT | 2024-09-13 | 31.45 | 26.55 | 28.30 | 0.00 | - | 1 | 0 | 143.95% |
| ARM240920P00155000 | 2024-09-10 3:16PM EDT | 2024-09-20 | 29.10 | 26.60 | 28.45 | -1.42 | -4.65% | 7 | 917 | 83.64% |
| ARM240927P00155000 | 2024-09-06 2:49PM EDT | 2024-09-27 | 38.40 | 27.20 | 29.45 | 0.00 | - | 21 | 17 | 61.13% |
| ARM241004P00155000 | 2024-09-10 3:16PM EDT | 2024-10-04 | 29.60 | 28.35 | 29.10 | -4.10 | -12.17% | 2 | 23 | 58.86% |
| ARM241011P00155000 | 2024-09-03 2:38PM EDT | 2024-10-11 | 32.71 | 28.65 | 30.45 | 0.00 | - | - | 1 | 62.12% |
| ARM241018P00155000 | 2024-09-10 2:58PM EDT | 2024-10-18 | 31.32 | 29.45 | 30.60 | -7.32 | -18.94% | 5 | 542 | 60.69% |
| ARM241115P00155000 | 2024-09-06 12:23PM EDT | 2024-11-15 | 41.60 | 32.95 | 33.90 | 0.00 | - | 1 | 284 | 66.45% |
| ARM241220P00155000 | 2024-09-09 3:24PM EDT | 2024-12-20 | 37.25 | 34.70 | 37.30 | 0.00 | - | 1 | 391 | 64.56% |
| ARM250117P00155000 | 2024-09-10 3:17PM EDT | 2025-01-17 | 38.00 | 36.10 | 37.85 | -1.60 | -4.04% | 2 | 1,242 | 60.61% |
| ARM250221P00155000 | 2024-08-23 11:44AM EDT | 2025-02-21 | 35.70 | 38.70 | 40.60 | 0.00 | - | 1 | 6 | 62.03% |
| ARM250321P00155000 | 2024-08-29 9:59AM EDT | 2025-03-21 | 37.90 | 39.90 | 41.45 | 0.00 | - | 2 | 2 | 60.20% |
| ARM250620P00155000 | 2024-08-21 11:04AM EDT | 2025-06-20 | 45.58 | 44.60 | 45.85 | +1.50 | +3.40% | 1 | 60 | 59.93% |
| ARM250718P00155000 | 2024-08-30 3:33PM EDT | 2025-07-18 | 42.65 | 45.50 | 46.05 | 0.00 | - | 10 | 490 | 58.35% |
| ARM260116P00155000 | 2024-08-29 11:42AM EDT | 2026-01-16 | 49.67 | 52.30 | 54.10 | 0.00 | - | 1 | 17 | 58.96% |
| ARM260618P00155000 | 2024-07-29 12:47PM EDT | 2026-06-18 | 51.07 | 57.05 | 58.35 | 0.00 | - | 10 | 23 | 58.21% |
| ARM261218P00155000 | 2024-09-06 11:40AM EDT | 2026-12-18 | 66.65 | 61.40 | 63.05 | 0.00 | - | 3 | 30 | 57.39% |
© 2024 Yahoo. All rights reserved.