Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920C00180000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.19 | +0.04 | +33.33% | 197 | 2,489 | 74.61% |
| ARM240927C00180000 | 2024-09-13 3:13PM EDT | 2024-09-27 | 0.65 | 0.40 | 0.68 | +0.32 | +96.97% | 62 | 135 | 65.67% |
| ARM241004C00180000 | 2024-09-13 3:10PM EDT | 2024-10-04 | 1.40 | 1.36 | 1.78 | +0.69 | +97.18% | 94 | 865 | 70.14% |
| ARM241018C00180000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 3.27 | 2.96 | 3.35 | +1.41 | +75.81% | 434 | 1,995 | 68.19% |
| ARM241025C00180000 | 2024-09-13 2:13PM EDT | 2024-10-25 | 3.68 | 3.80 | 4.20 | +1.13 | +44.31% | 27 | 165 | 68.07% |
| ARM241115C00180000 | 2024-09-13 3:52PM EDT | 2024-11-15 | 8.40 | 8.00 | 8.45 | +2.39 | +39.77% | 122 | 1,601 | 76.31% |
| ARM241220C00180000 | 2024-09-13 3:53PM EDT | 2024-12-20 | 11.20 | 11.10 | 11.30 | +2.30 | +25.84% | 127 | 599 | 71.81% |
| ARM250117C00180000 | 2024-09-13 2:55PM EDT | 2025-01-17 | 13.35 | 12.90 | 13.65 | +2.75 | +25.94% | 88 | 1,139 | 69.65% |
| ARM250221C00180000 | 2024-09-13 1:03PM EDT | 2025-02-21 | 16.90 | 16.90 | 17.20 | +3.08 | +22.29% | 16 | 64 | 71.55% |
| ARM250321C00180000 | 2024-09-13 2:07PM EDT | 2025-03-21 | 19.25 | 18.90 | 19.30 | +3.45 | +21.84% | 3 | 16 | 70.94% |
| ARM250417C00180000 | 2024-09-13 10:26AM EDT | 2025-04-17 | 21.80 | 19.85 | 21.15 | +5.75 | +35.83% | 2 | 12 | 69.48% |
| ARM250620C00180000 | 2024-09-13 3:26PM EDT | 2025-06-20 | 25.55 | 25.35 | 25.80 | +6.35 | +33.07% | 518 | 457 | 70.90% |
| ARM250718C00180000 | 2024-09-13 2:11PM EDT | 2025-07-18 | 26.81 | 25.10 | 27.35 | +5.11 | +23.55% | 54 | 222 | 68.80% |
| ARM260116C00180000 | 2024-09-13 10:14AM EDT | 2026-01-16 | 38.90 | 37.25 | 38.20 | +5.95 | +18.06% | 3 | 210 | 71.52% |
| ARM260618C00180000 | 2024-09-12 3:38PM EDT | 2026-06-18 | 40.03 | 44.70 | 45.75 | 0.00 | - | 1 | 65 | 72.28% |
| ARM261218C00180000 | 2024-09-11 3:37PM EDT | 2026-12-18 | 50.50 | 52.15 | 53.55 | +3.93 | +8.44% | 1 | 105 | 72.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920P00180000 | 2024-09-13 9:57AM EDT | 2024-09-20 | 33.45 | 31.70 | 33.20 | -25.13 | -42.90% | 1 | 0 | 93.99% |
| ARM241004P00180000 | 2024-08-27 3:39PM EDT | 2024-10-04 | 49.50 | 33.25 | 35.95 | 0.00 | - | 1 | 0 | 75.15% |
| ARM241018P00180000 | 2024-09-13 12:17PM EDT | 2024-10-18 | 36.35 | 33.95 | 35.40 | -21.05 | -36.67% | 10 | 674 | 58.90% |
| ARM241115P00180000 | 2024-09-06 2:50PM EDT | 2024-11-15 | 39.11 | 39.20 | 39.85 | -24.73 | -38.74% | 18 | 175 | 70.14% |
| ARM241220P00180000 | 2024-09-13 9:47AM EDT | 2024-12-20 | 43.80 | 40.60 | 42.30 | -3.35 | -7.10% | 20 | 298 | 63.37% |
| ARM250117P00180000 | 2024-09-13 10:24AM EDT | 2025-01-17 | 42.50 | 42.25 | 44.55 | -6.50 | -13.27% | 3 | 434 | 62.02% |
| ARM250221P00180000 | 2024-09-12 12:10PM EDT | 2025-02-21 | 50.70 | 45.90 | 47.80 | 0.00 | - | 2 | 5 | 64.14% |
| ARM250321P00180000 | 2024-08-21 3:59PM EDT | 2025-03-21 | 56.93 | 47.50 | 48.40 | 0.00 | - | 3 | 6 | 61.88% |
| ARM250620P00180000 | 2024-08-09 2:37PM EDT | 2025-06-20 | 70.95 | 67.60 | 70.35 | 0.00 | - | 2 | 44 | 91.92% |
| ARM250718P00180000 | 2024-08-14 11:46AM EDT | 2025-07-18 | 64.75 | 53.40 | 54.65 | 0.00 | - | 1 | 259 | 59.88% |
| ARM260116P00180000 | 2024-08-02 9:56AM EDT | 2026-01-16 | 79.30 | 65.75 | 67.35 | 0.00 | - | 1 | 35 | 65.90% |
| ARM260618P00180000 | 2024-08-02 11:10AM EDT | 2026-06-18 | 82.79 | 71.10 | 72.80 | 0.00 | - | 1 | 1 | 64.55% |
| ARM261218P00180000 | 2024-08-02 12:57PM EDT | 2026-12-18 | 86.25 | 74.50 | 77.60 | 0.00 | - | 1 | 15 | 61.71% |
© 2024 Yahoo. All rights reserved.