Aramark (ARMK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240517C00022000 | 2024-05-08 1:43PM EDT | 22.00 | 9.50 | 11.00 | 11.20 | 0.00 | - | - | 0 | 151.56% |
| ARMK240517C00029000 | 2024-05-03 9:48AM EDT | 29.00 | 2.15 | 4.00 | 4.20 | 0.00 | - | 5 | 0 | 59.38% |
| ARMK240517C00030000 | 2024-05-03 2:13PM EDT | 30.00 | 1.35 | 3.00 | 3.40 | 0.00 | - | 3 | 2 | 58.59% |
| ARMK240517C00031000 | 2024-05-10 11:16AM EDT | 31.00 | 1.95 | 2.05 | 2.40 | +0.95 | +95.00% | 1 | 120 | 58.98% |
| ARMK240517C00032000 | 2024-05-10 1:13PM EDT | 32.00 | 1.25 | 1.15 | 1.25 | +0.75 | +150.00% | 3 | 287 | 31.93% |
| ARMK240517C00033000 | 2024-05-10 1:33PM EDT | 33.00 | 0.55 | 0.40 | 0.50 | +0.40 | +266.67% | 20 | 154 | 25.29% |
| ARMK240517C00034000 | 2024-05-03 11:25AM EDT | 34.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 193 | 25.00% |
| ARMK240517C00035000 | 2024-04-29 11:46AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 56.06% |
| ARMK240517C00036000 | 2024-04-26 11:08AM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 67.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240517P00028000 | 2024-05-06 10:09AM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 107.42% |
| ARMK240517P00029000 | 2024-05-10 10:53AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 80 | 107 | 61.72% |
| ARMK240517P00030000 | 2024-05-06 3:50PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 10 | 342 | 59.96% |
| ARMK240517P00031000 | 2024-05-10 11:44AM EDT | 31.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 131 | 580 | 36.13% |
| ARMK240517P00032000 | 2024-05-10 11:47AM EDT | 32.00 | 0.10 | 0.05 | 0.15 | -0.77 | -88.51% | 11 | 123 | 26.17% |
| ARMK240517P00033000 | 2024-05-10 1:33PM EDT | 33.00 | 0.30 | 0.25 | 0.35 | -2.00 | -86.96% | 25 | 216 | 18.36% |
| ARMK240517P00034000 | 2024-04-04 9:51AM EDT | 34.00 | 2.15 | 3.10 | 3.40 | 0.00 | - | 10 | 12 | 138.18% |
| ARMK240517P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 2.74 | 1.40 | 2.00 | 0.00 | - | 1 | 2 | 21.88% |
| ARMK240517P00036000 | 2024-03-15 1:28PM EDT | 36.00 | 4.70 | 4.30 | 5.70 | 0.00 | - | - | 0 | 162.11% |
© 2024 Yahoo. All rights reserved.