Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920C00165000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.79 | 0.73 | 0.79 | +0.50 | +172.41% | 1,182 | 2,330 | 66.46% |
| ARM240927C00165000 | 2024-09-13 3:48PM EDT | 2024-09-27 | 2.03 | 1.90 | 2.14 | +1.05 | +107.14% | 377 | 70 | 64.80% |
| ARM241004C00165000 | 2024-09-13 3:31PM EDT | 2024-10-04 | 3.45 | 3.10 | 3.55 | +1.43 | +70.79% | 177 | 274 | 65.00% |
| ARM241011C00165000 | 2024-09-13 12:58PM EDT | 2024-10-11 | 4.85 | 4.60 | 4.90 | +2.24 | +85.82% | 31 | 153 | 66.65% |
| ARM241018C00165000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 6.10 | 5.95 | 6.20 | +2.36 | +63.10% | 630 | 1,434 | 67.76% |
| ARM241025C00165000 | 2024-09-13 11:58AM EDT | 2024-10-25 | 7.32 | 6.95 | 7.40 | +2.07 | +39.43% | 11 | 18 | 67.85% |
| ARM241115C00165000 | 2024-09-13 2:41PM EDT | 2024-11-15 | 12.28 | 12.10 | 12.30 | +2.78 | +29.26% | 30 | 760 | 76.80% |
| ARM241220C00165000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 15.39 | 15.20 | 15.55 | +2.74 | +21.66% | 37 | 2,044 | 72.13% |
| ARM250117C00165000 | 2024-09-13 3:28PM EDT | 2025-01-17 | 17.79 | 17.20 | 18.00 | +3.49 | +24.41% | 115 | 514 | 70.07% |
| ARM250221C00165000 | 2024-09-13 12:01PM EDT | 2025-02-21 | 21.70 | 21.05 | 21.65 | +3.99 | +22.53% | 18 | 107 | 71.60% |
| ARM250321C00165000 | 2024-09-13 9:57AM EDT | 2025-03-21 | 23.90 | 23.00 | 23.85 | +3.87 | +19.32% | 6 | 128 | 70.99% |
| ARM250620C00165000 | 2024-09-13 3:33PM EDT | 2025-06-20 | 30.15 | 29.40 | 30.40 | +10.73 | +55.25% | 10 | 13 | 70.94% |
| ARM250718C00165000 | 2024-09-13 2:41PM EDT | 2025-07-18 | 31.70 | 31.45 | 31.95 | +13.55 | +74.66% | 30 | 472 | 71.01% |
| ARM260116C00165000 | 2024-09-13 10:33AM EDT | 2026-01-16 | 42.37 | 41.90 | 42.70 | +5.30 | +14.30% | 3 | 802 | 72.25% |
| ARM260618C00165000 | 2024-09-06 11:25AM EDT | 2026-06-18 | 30.80 | 49.05 | 50.10 | 0.00 | - | 1 | 55 | 72.90% |
| ARM261218C00165000 | 2024-09-13 12:58PM EDT | 2026-12-18 | 57.06 | 56.30 | 57.60 | +12.31 | +27.51% | 2 | 83 | 73.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920P00165000 | 2024-09-13 11:17AM EDT | 2024-09-20 | 17.60 | 18.00 | 20.35 | -25.85 | -59.49% | 6 | 1 | 83.11% |
| ARM240927P00165000 | 2024-09-11 11:21AM EDT | 2024-09-27 | 34.30 | 18.40 | 20.90 | 0.00 | - | 1 | 3 | 64.80% |
| ARM241018P00165000 | 2024-09-13 1:29PM EDT | 2024-10-18 | 22.55 | 22.60 | 23.25 | -6.75 | -23.04% | 10 | 1,022 | 63.01% |
| ARM241115P00165000 | 2024-09-13 10:09AM EDT | 2024-11-15 | 27.80 | 27.80 | 28.80 | -19.10 | -40.72% | 10 | 773 | 70.40% |
| ARM241220P00165000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 42.78 | 30.60 | 31.45 | 0.00 | - | 1 | 369 | 65.58% |
| ARM250117P00165000 | 2024-08-28 11:58AM EDT | 2025-01-17 | 47.25 | 32.35 | 33.00 | 0.00 | - | 2 | 591 | 62.67% |
| ARM250221P00165000 | 2024-09-06 3:00PM EDT | 2025-02-21 | 53.50 | 35.60 | 36.80 | 0.00 | - | 3 | 3 | 64.50% |
| ARM250321P00165000 | 2024-09-13 12:55PM EDT | 2025-03-21 | 37.30 | 37.25 | 38.70 | -12.66 | -25.34% | 1 | 2 | 63.73% |
| ARM250620P00165000 | 2024-09-10 9:30AM EDT | 2025-06-20 | 51.07 | 42.20 | 42.65 | 0.00 | - | 1 | 2 | 61.01% |
| ARM250718P00165000 | 2024-08-22 11:09AM EDT | 2025-07-18 | 50.15 | 42.70 | 44.20 | 0.00 | - | 1 | 131 | 60.07% |
| ARM260116P00165000 | 2024-08-22 9:42AM EDT | 2026-01-16 | 56.36 | 51.05 | 52.40 | 0.00 | - | 1 | 22 | 59.89% |
| ARM260618P00165000 | 2024-08-05 9:39AM EDT | 2026-06-18 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ARM261218P00165000 | 2024-09-12 3:26PM EDT | 2026-12-18 | 64.49 | 61.20 | 62.40 | 0.00 | - | 1 | 21 | 57.89% |
© 2024 Yahoo. All rights reserved.