Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00170000 | 2024-09-09 9:39AM EDT | 2024-09-13 | 0.07 | 0.00 | 1.05 | 0.00 | - | 51 | 577 | 193.36% |
| ARM240920C00170000 | 2024-09-10 1:09PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.08 | -0.06 | -60.00% | 23 | 3,065 | 74.22% |
| ARM240927C00170000 | 2024-09-09 12:19PM EDT | 2024-09-27 | 0.18 | 0.09 | 0.42 | 0.00 | - | 3 | 69 | 71.09% |
| ARM241004C00170000 | 2024-09-10 9:43AM EDT | 2024-10-04 | 0.50 | 0.22 | 0.51 | +0.03 | +6.38% | 22 | 175 | 63.72% |
| ARM241011C00170000 | 2024-09-10 9:40AM EDT | 2024-10-11 | 0.80 | 0.69 | 0.89 | +0.01 | +1.27% | 3 | 4 | 65.58% |
| ARM241018C00170000 | 2024-09-10 3:58PM EDT | 2024-10-18 | 1.28 | 1.19 | 1.31 | +0.12 | +10.34% | 29 | 4,079 | 66.06% |
| ARM241025C00170000 | 2024-09-10 3:53PM EDT | 2024-10-25 | 1.75 | 1.66 | 1.91 | +0.45 | +34.62% | 2 | 37 | 66.76% |
| ARM241115C00170000 | 2024-09-10 2:40PM EDT | 2024-11-15 | 4.35 | 4.35 | 4.60 | +0.35 | +8.75% | 2 | 659 | 74.24% |
| ARM241220C00170000 | 2024-09-10 3:22PM EDT | 2024-12-20 | 6.44 | 6.60 | 6.95 | +0.14 | +2.22% | 7 | 389 | 70.82% |
| ARM250117C00170000 | 2024-09-10 2:28PM EDT | 2025-01-17 | 8.25 | 8.30 | 8.55 | +1.35 | +19.57% | 8 | 743 | 69.01% |
| ARM250221C00170000 | 2024-09-09 3:57PM EDT | 2025-02-21 | 10.35 | 10.90 | 11.65 | 0.00 | - | 2 | 19 | 70.43% |
| ARM250321C00170000 | 2024-09-10 3:35PM EDT | 2025-03-21 | 12.75 | 12.65 | 12.90 | +2.34 | +22.48% | 2 | 53 | 69.42% |
| ARM250620C00170000 | 2024-09-10 11:51AM EDT | 2025-06-20 | 16.60 | 17.90 | 18.25 | -3.87 | -18.91% | 1 | 296 | 69.40% |
| ARM250718C00170000 | 2024-09-10 11:25AM EDT | 2025-07-18 | 18.48 | 19.15 | 19.60 | +3.98 | +27.45% | 5 | 496 | 69.01% |
| ARM260116C00170000 | 2024-09-10 10:47AM EDT | 2026-01-16 | 27.90 | 28.25 | 29.00 | +5.15 | +22.64% | 450 | 540 | 70.53% |
| ARM260618C00170000 | 2024-08-22 10:54AM EDT | 2026-06-18 | 38.55 | 34.85 | 35.90 | 0.00 | - | 1 | 329 | 71.68% |
| ARM261218C00170000 | 2024-09-09 9:32AM EDT | 2026-12-18 | 38.00 | 41.50 | 43.45 | 0.00 | - | 1 | 172 | 72.81% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00170000 | 2024-09-09 9:35AM EDT | 2024-09-13 | 47.98 | 42.30 | 43.30 | 0.00 | - | 1 | 0 | 120.31% |
| ARM240920P00170000 | 2024-09-04 11:01AM EDT | 2024-09-20 | 47.27 | 42.15 | 43.40 | 0.00 | - | 3 | 2 | 109.57% |
| ARM240927P00170000 | 2024-09-09 1:06PM EDT | 2024-09-27 | 44.90 | 42.20 | 43.35 | 0.00 | - | 1 | 1 | 82.62% |
| ARM241004P00170000 | 2024-08-28 10:18AM EDT | 2024-10-04 | 43.56 | 42.20 | 43.65 | 0.00 | - | - | 2 | 54.69% |
| ARM241018P00170000 | 2024-09-04 12:05PM EDT | 2024-10-18 | 48.87 | 42.85 | 44.65 | 0.00 | - | 4 | 591 | 62.11% |
| ARM241115P00170000 | 2024-09-09 11:33AM EDT | 2024-11-15 | 50.31 | 45.15 | 46.05 | 0.00 | - | 2 | 512 | 63.28% |
| ARM241220P00170000 | 2024-09-09 9:31AM EDT | 2024-12-20 | 52.15 | 46.20 | 48.20 | 0.00 | - | 1 | 676 | 59.77% |
| ARM250117P00170000 | 2024-09-09 11:33AM EDT | 2025-01-17 | 52.64 | 48.05 | 49.50 | 0.00 | - | 3 | 881 | 59.56% |
| ARM250221P00170000 | 2024-09-06 2:55PM EDT | 2025-02-21 | 58.00 | 49.60 | 51.80 | 0.00 | - | 1 | 1 | 59.53% |
| ARM250321P00170000 | 2024-08-28 11:52AM EDT | 2025-03-21 | 54.30 | 51.50 | 53.05 | 0.00 | - | 1 | 4 | 59.85% |
| ARM250620P00170000 | 2024-08-05 11:18AM EDT | 2025-06-20 | 68.83 | 58.65 | 60.30 | 0.00 | - | - | 1 | 66.29% |
| ARM250718P00170000 | 2024-08-09 3:30PM EDT | 2025-07-18 | 63.30 | 60.50 | 64.15 | 0.00 | - | 3 | 83 | 69.41% |
| ARM260116P00170000 | 2024-08-07 11:18AM EDT | 2026-01-16 | 73.00 | 68.05 | 69.50 | 0.00 | - | 6 | 191 | 66.10% |
| ARM260618P00170000 | 2024-08-09 2:28PM EDT | 2026-06-18 | 73.60 | 71.85 | 73.45 | 0.00 | - | 2 | 156 | 63.50% |
| ARM261218P00170000 | 2024-08-27 9:52AM EDT | 2026-12-18 | 72.06 | 71.85 | 73.60 | 0.00 | - | 1 | 24 | 56.16% |
© 2024 Yahoo. All rights reserved.