Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:80.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913C00080000 | 2024-09-06 12:17PM EDT | 2024-09-13 | 36.41 | 40.40 | 41.80 | 0.00 | - | 3 | 3 | 191.41% |
| ARM240920C00080000 | 2024-09-05 1:53PM EDT | 2024-09-20 | 43.79 | 40.55 | 41.95 | 0.00 | - | 2 | 131 | 133.69% |
| ARM240927C00080000 | 2024-08-29 2:25PM EDT | 2024-09-27 | 55.10 | 40.95 | 42.55 | 0.00 | - | 2 | 2 | 125.29% |
| ARM241018C00080000 | 2024-09-06 3:43PM EDT | 2024-10-18 | 38.50 | 41.75 | 43.65 | 0.00 | - | 2 | 96 | 103.86% |
| ARM241115C00080000 | 2024-09-06 2:48PM EDT | 2024-11-15 | 40.15 | 43.75 | 45.00 | 0.00 | - | 2 | 191 | 97.73% |
| ARM241220C00080000 | 2024-08-29 1:47PM EDT | 2024-12-20 | 57.10 | 44.90 | 45.80 | 0.00 | - | 4 | 64 | 86.82% |
| ARM250117C00080000 | 2024-09-04 3:58PM EDT | 2025-01-17 | 46.37 | 45.15 | 47.15 | 0.00 | - | 2 | 1,986 | 82.08% |
| ARM250221C00080000 | 2024-08-30 1:46PM EDT | 2025-02-21 | 58.10 | 46.65 | 47.85 | 0.00 | - | 3 | 7 | 78.86% |
| ARM250321C00080000 | 2024-09-04 2:37PM EDT | 2025-03-21 | 48.78 | 47.65 | 48.90 | 0.00 | - | 1 | 24 | 77.87% |
| ARM250417C00080000 | 2024-09-05 10:29AM EDT | 2025-04-17 | 52.05 | 48.30 | 50.15 | 0.00 | - | - | 1 | 77.13% |
| ARM250620C00080000 | 2024-08-09 12:01PM EDT | 2025-06-20 | 49.20 | 46.55 | 49.30 | 0.00 | - | 15 | 20 | 62.87% |
| ARM250718C00080000 | 2024-09-04 12:58PM EDT | 2025-07-18 | 54.00 | 51.95 | 53.85 | 0.00 | - | 3 | 31 | 77.81% |
| ARM260116C00080000 | 2024-09-06 9:56AM EDT | 2026-01-16 | 56.80 | 58.25 | 59.00 | 0.00 | - | 10 | 1,465 | 77.39% |
| ARM260618C00080000 | 2024-09-06 10:38AM EDT | 2026-06-18 | 61.00 | 61.95 | 63.10 | 0.00 | - | 1 | 58 | 76.83% |
| ARM261218C00080000 | 2024-09-04 3:18PM EDT | 2026-12-18 | 66.55 | 66.40 | 69.45 | 0.00 | - | 2 | 15 | 79.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240913P00080000 | 2024-09-09 9:49AM EDT | 2024-09-13 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 3 | 139 | 133.59% |
| ARM240920P00080000 | 2024-09-09 10:38AM EDT | 2024-09-20 | 0.12 | 0.09 | 0.14 | -0.11 | -47.83% | 188 | 4,894 | 107.03% |
| ARM240927P00080000 | 2024-09-06 10:40AM EDT | 2024-09-27 | 0.28 | 0.03 | 0.47 | 0.00 | - | 5 | 17 | 96.09% |
| ARM241004P00080000 | 2024-09-06 9:39AM EDT | 2024-10-04 | 0.30 | 0.03 | 0.62 | 0.00 | - | 100 | 116 | 86.04% |
| ARM241018P00080000 | 2024-09-09 10:10AM EDT | 2024-10-18 | 0.64 | 0.70 | 0.75 | -0.28 | -30.43% | 12 | 646 | 81.54% |
| ARM241025P00080000 | 2024-09-06 2:46PM EDT | 2024-10-25 | 0.99 | 0.85 | 2.18 | -0.43 | -30.28% | 2 | 4 | 90.14% |
| ARM241115P00080000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 2.40 | 1.92 | 2.12 | 0.00 | - | 17 | 1,877 | 81.35% |
| ARM241220P00080000 | 2024-09-06 12:52PM EDT | 2024-12-20 | 2.83 | 2.88 | 2.95 | -0.69 | -19.60% | 3 | 1,019 | 74.17% |
| ARM250117P00080000 | 2024-09-06 3:20PM EDT | 2025-01-17 | 3.38 | 3.45 | 3.60 | -0.67 | -16.54% | 4 | 7,663 | 70.19% |
| ARM250221P00080000 | 2024-09-03 10:54AM EDT | 2025-02-21 | 4.10 | 4.60 | 4.80 | 0.00 | - | 6 | 148 | 69.37% |
| ARM250321P00080000 | 2024-09-09 9:47AM EDT | 2025-03-21 | 5.40 | 5.40 | 5.50 | +0.70 | +14.89% | 1 | 258 | 68.07% |
| ARM250417P00080000 | 2024-09-06 12:09PM EDT | 2025-04-17 | 6.95 | 5.95 | 6.25 | 0.00 | - | 1 | 68 | 66.83% |
| ARM250620P00080000 | 2024-09-06 3:30PM EDT | 2025-06-20 | 7.70 | 7.65 | 7.85 | -0.60 | -7.23% | 4 | 677 | 65.41% |
| ARM250718P00080000 | 2024-09-09 10:10AM EDT | 2025-07-18 | 8.10 | 8.20 | 8.45 | -1.30 | -13.83% | 15 | 2,703 | 64.53% |
| ARM260116P00080000 | 2024-09-05 3:41PM EDT | 2026-01-16 | 12.15 | 12.70 | 13.00 | 0.00 | - | 1 | 1,927 | 64.00% |
| ARM260618P00080000 | 2024-09-03 3:47PM EDT | 2026-06-18 | 15.00 | 15.35 | 16.25 | 0.00 | - | 3,285 | 3,793 | 62.94% |
| ARM261218P00080000 | 2024-09-03 2:14PM EDT | 2026-12-18 | 17.90 | 18.40 | 19.25 | 0.00 | - | 6 | 152 | 61.87% |
© 2024 Yahoo. All rights reserved.