Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920C00160000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.37 | 1.29 | 1.42 | +0.84 | +158.49% | 3,505 | 3,063 | 65.04% |
| ARM240927C00160000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 3.13 | 2.84 | 3.10 | +1.66 | +112.93% | 1,156 | 428 | 64.14% |
| ARM241004C00160000 | 2024-09-13 3:29PM EDT | 2024-10-04 | 4.68 | 4.25 | 4.85 | +1.96 | +72.06% | 290 | 409 | 65.16% |
| ARM241011C00160000 | 2024-09-13 3:31PM EDT | 2024-10-11 | 5.94 | 5.95 | 6.20 | +2.34 | +65.00% | 90 | 44 | 66.58% |
| ARM241018C00160000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 7.70 | 7.40 | 7.65 | +3.00 | +63.83% | 517 | 1,555 | 67.92% |
| ARM241025C00160000 | 2024-09-13 3:51PM EDT | 2024-10-25 | 8.70 | 7.65 | 8.90 | +3.00 | +52.63% | 54 | 43 | 65.91% |
| ARM241115C00160000 | 2024-09-13 3:52PM EDT | 2024-11-15 | 13.84 | 13.60 | 13.95 | +3.43 | +32.95% | 172 | 683 | 76.68% |
| ARM241220C00160000 | 2024-09-13 2:59PM EDT | 2024-12-20 | 17.17 | 17.00 | 17.25 | +3.67 | +27.19% | 92 | 361 | 72.50% |
| ARM250117C00160000 | 2024-09-13 3:06PM EDT | 2025-01-17 | 19.29 | 19.35 | 19.65 | +3.69 | +23.65% | 65 | 1,586 | 70.82% |
| ARM250221C00160000 | 2024-09-13 10:20AM EDT | 2025-02-21 | 24.02 | 23.05 | 23.40 | +4.85 | +25.30% | 22 | 35 | 72.20% |
| ARM250321C00160000 | 2024-09-13 11:34AM EDT | 2025-03-21 | 25.97 | 24.35 | 26.30 | +4.27 | +19.68% | 17 | 121 | 71.61% |
| ARM250417C00160000 | 2024-09-13 12:03PM EDT | 2025-04-17 | 27.17 | 26.25 | 27.50 | +11.47 | +73.06% | 3 | 12 | 70.43% |
| ARM250620C00160000 | 2024-09-13 2:05PM EDT | 2025-06-20 | 32.00 | 31.15 | 32.55 | +5.37 | +20.17% | 47 | 89 | 71.64% |
| ARM250718C00160000 | 2024-09-13 11:58AM EDT | 2025-07-18 | 33.34 | 32.15 | 33.65 | +4.67 | +16.29% | 1 | 314 | 70.28% |
| ARM260116C00160000 | 2024-09-13 1:03PM EDT | 2026-01-16 | 43.80 | 43.55 | 44.25 | +4.85 | +12.45% | 2 | 365 | 72.43% |
| ARM260618C00160000 | 2024-09-11 3:52PM EDT | 2026-06-18 | 45.92 | 50.55 | 51.70 | 0.00 | - | 2 | 135 | 73.11% |
| ARM261218C00160000 | 2024-09-13 10:12AM EDT | 2026-12-18 | 59.90 | 57.75 | 59.10 | +6.80 | +12.81% | 1 | 94 | 73.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920P00160000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 13.65 | 13.65 | 14.45 | -7.85 | -36.51% | 52 | 797 | 66.19% |
| ARM240927P00160000 | 2024-09-13 12:12PM EDT | 2024-09-27 | 16.50 | 14.95 | 16.10 | -6.59 | -28.54% | 13 | 18 | 63.35% |
| ARM241004P00160000 | 2024-09-11 3:30PM EDT | 2024-10-04 | 16.70 | 16.10 | 16.95 | -6.65 | -28.48% | 1 | 1 | 59.97% |
| ARM241018P00160000 | 2024-09-13 3:21PM EDT | 2024-10-18 | 19.35 | 19.15 | 19.65 | -4.90 | -20.21% | 13 | 884 | 63.60% |
| ARM241115P00160000 | 2024-09-13 1:49PM EDT | 2024-11-15 | 24.75 | 24.65 | 25.35 | -6.45 | -20.67% | 10 | 716 | 70.90% |
| ARM241220P00160000 | 2024-09-13 11:24AM EDT | 2024-12-20 | 27.60 | 27.45 | 27.85 | -6.15 | -18.22% | 19 | 1,689 | 65.60% |
| ARM250117P00160000 | 2024-09-13 12:43PM EDT | 2025-01-17 | 29.85 | 29.35 | 29.70 | -3.60 | -10.76% | 3 | 1,705 | 63.29% |
| ARM250221P00160000 | 2024-09-10 10:26AM EDT | 2025-02-21 | 43.98 | 32.40 | 32.65 | 0.00 | - | 1 | 22 | 63.68% |
| ARM250321P00160000 | 2024-08-13 11:24AM EDT | 2025-03-21 | 47.57 | 37.85 | 38.80 | 0.00 | - | 1 | 2 | 72.51% |
| ARM250620P00160000 | 2024-08-28 10:08AM EDT | 2025-06-20 | 49.17 | 39.00 | 39.90 | 0.00 | - | 10 | 14 | 61.78% |
| ARM250718P00160000 | 2024-09-03 3:47PM EDT | 2025-07-18 | 52.32 | 40.10 | 41.20 | 0.00 | - | 10 | 215 | 61.15% |
| ARM260116P00160000 | 2024-08-29 11:42AM EDT | 2026-01-16 | 53.08 | 47.90 | 48.50 | 0.00 | - | 1 | 156 | 59.76% |
| ARM260618P00160000 | 2024-08-30 3:30PM EDT | 2026-06-18 | 57.90 | 52.95 | 54.30 | 0.00 | - | 10 | 10 | 59.36% |
| ARM261218P00160000 | 2024-09-06 11:40AM EDT | 2026-12-18 | 70.19 | 57.95 | 59.30 | 0.00 | - | 3 | 23 | 58.33% |
© 2024 Yahoo. All rights reserved.