Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920C00090000 | 2024-09-06 2:32PM EDT | 2024-09-20 | 27.90 | 56.75 | 58.05 | 0.00 | - | 13 | 204 | 135.94% |
| ARM240927C00090000 | 2024-08-28 3:15PM EDT | 2024-09-27 | 37.00 | 56.75 | 59.05 | 0.00 | - | 2 | 2 | 144.34% |
| ARM241018C00090000 | 2024-09-13 10:03AM EDT | 2024-10-18 | 57.95 | 57.35 | 58.85 | +22.45 | +63.24% | 7 | 111 | 97.17% |
| ARM241115C00090000 | 2024-09-11 1:42PM EDT | 2024-11-15 | 49.30 | 58.75 | 60.75 | 0.00 | - | 10 | 136 | 96.24% |
| ARM241220C00090000 | 2024-09-06 9:42AM EDT | 2024-12-20 | 36.00 | 60.40 | 62.10 | 0.00 | - | 20 | 80 | 89.55% |
| ARM250117C00090000 | 2024-09-13 2:15PM EDT | 2025-01-17 | 62.20 | 61.10 | 62.30 | +8.46 | +15.74% | 2 | 1,350 | 81.93% |
| ARM250221C00090000 | 2024-09-04 9:35AM EDT | 2025-02-21 | 39.93 | 62.75 | 63.90 | 0.00 | - | 1 | 5 | 81.26% |
| ARM250321C00090000 | 2024-09-06 10:50AM EDT | 2025-03-21 | 39.30 | 64.10 | 65.00 | 0.00 | - | 2 | 33 | 80.68% |
| ARM250620C00090000 | 2024-09-12 3:23PM EDT | 2025-06-20 | 61.50 | 67.80 | 68.65 | 0.00 | - | 2 | 8 | 79.27% |
| ARM250718C00090000 | 2024-09-09 1:02PM EDT | 2025-07-18 | 49.25 | 66.80 | 69.35 | 0.00 | - | 20 | 88 | 75.09% |
| ARM260116C00090000 | 2024-09-13 1:58PM EDT | 2026-01-16 | 76.10 | 75.00 | 75.95 | +9.40 | +14.09% | 2 | 165 | 77.83% |
| ARM260618C00090000 | 2024-09-05 10:40AM EDT | 2026-06-18 | 59.80 | 79.35 | 80.50 | 0.00 | - | 1 | 73 | 77.29% |
| ARM261218C00090000 | 2024-09-10 3:28PM EDT | 2026-12-18 | 85.50 | 83.80 | 85.70 | +18.45 | +27.52% | 1 | 25 | 77.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920P00090000 | 2024-09-13 2:47PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 22 | 1,906 | 133.59% |
| ARM240927P00090000 | 2024-09-13 3:11PM EDT | 2024-09-27 | 0.09 | 0.01 | 0.13 | -0.01 | -10.00% | 2 | 147 | 106.06% |
| ARM241004P00090000 | 2024-09-11 1:31PM EDT | 2024-10-04 | 0.22 | 0.06 | 0.40 | 0.00 | - | 19 | 99 | 102.15% |
| ARM241011P00090000 | 2024-09-13 10:24AM EDT | 2024-10-11 | 0.22 | 0.09 | 0.26 | -0.03 | -12.00% | 2 | 121 | 84.86% |
| ARM241018P00090000 | 2024-09-13 2:36PM EDT | 2024-10-18 | 0.35 | 0.29 | 0.46 | -0.18 | -33.96% | 37 | 2,338 | 85.74% |
| ARM241115P00090000 | 2024-09-13 2:40PM EDT | 2024-11-15 | 1.43 | 1.36 | 1.56 | -0.44 | -23.53% | 62 | 1,044 | 84.62% |
| ARM241220P00090000 | 2024-09-13 11:01AM EDT | 2024-12-20 | 2.23 | 2.09 | 2.21 | -0.53 | -19.20% | 27 | 537 | 75.02% |
| ARM250117P00090000 | 2024-09-13 12:32PM EDT | 2025-01-17 | 2.84 | 2.75 | 2.94 | -0.67 | -19.09% | 48 | 4,587 | 71.68% |
| ARM250221P00090000 | 2024-09-13 9:56AM EDT | 2025-02-21 | 4.20 | 4.00 | 4.15 | -0.60 | -12.50% | 5 | 1,094 | 71.03% |
| ARM250321P00090000 | 2024-09-13 10:34AM EDT | 2025-03-21 | 4.90 | 4.75 | 4.90 | -0.75 | -13.27% | 2 | 1,069 | 69.47% |
| ARM250620P00090000 | 2024-09-12 10:29AM EDT | 2025-06-20 | 8.00 | 7.20 | 7.45 | 0.00 | - | 2 | 838 | 66.85% |
| ARM250718P00090000 | 2024-09-13 3:46PM EDT | 2025-07-18 | 7.96 | 7.80 | 8.00 | -3.04 | -27.64% | 2 | 414 | 65.74% |
| ARM260116P00090000 | 2024-09-13 10:57AM EDT | 2026-01-16 | 12.70 | 12.40 | 12.80 | -0.92 | -6.75% | 1 | 1,656 | 64.37% |
| ARM260618P00090000 | 2024-09-12 3:33PM EDT | 2026-06-18 | 16.90 | 15.55 | 16.25 | 0.00 | - | 5 | 252 | 63.30% |
| ARM261218P00090000 | 2024-09-13 11:15AM EDT | 2026-12-18 | 19.35 | 18.90 | 20.25 | -1.15 | -5.61% | 1 | 96 | 62.70% |
© 2024 Yahoo. All rights reserved.