Australia markets open in 3 hours 34 minutes

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.34-0.08 (-0.55%)
As of 3:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARVL211022C000075002021-10-11 10:36AM EDT7.507.806.807.000.00-190315.63%
ARVL211022C000115002021-09-20 12:06AM EDT11.502.152.753.000.00--0114.06%
ARVL211022C000120002021-10-07 11:56AM EDT12.001.872.352.500.00-20117.97%
ARVL211022C000125002021-10-11 11:20AM EDT12.503.001.802.050.00-1897.66%
ARVL211022C000130002021-10-13 3:05PM EDT13.001.751.301.600.00-11083.59%
ARVL211022C000135002021-10-14 12:21PM EDT13.501.030.951.100.00-14076.17%
ARVL211022C000140002021-10-18 1:50PM EDT14.000.700.600.70-0.12-14.63%2110769.53%
ARVL211022C000145002021-10-18 2:16PM EDT14.500.350.350.45-0.18-33.96%776870.70%
ARVL211022C000150002021-10-18 3:10PM EDT15.000.200.150.20-0.21-51.22%17910962.11%
ARVL211022C000155002021-10-18 2:38PM EDT15.500.090.050.10-0.15-62.50%8823360.94%
ARVL211022C000160002021-10-18 10:51AM EDT16.000.100.000.10-0.15-60.00%45669.53%
ARVL211022C000165002021-10-18 9:35AM EDT16.500.050.000.05-0.05-50.00%22271.88%
ARVL211022C000170002021-10-15 2:33PM EDT17.000.050.000.05-0.01-16.67%54082.81%
ARVL211022C000175002021-10-13 9:39AM EDT17.500.050.000.100.00-186222108.59%
ARVL211022C000180002021-10-14 10:35AM EDT18.000.050.000.050.00-445104.69%
ARVL211022C000190002021-10-12 10:55AM EDT19.000.100.000.100.00-55141.41%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARVL211022P000085002021-09-29 10:54AM EDT8.500.010.000.800.00--1422.66%
ARVL211022P000100002021-10-13 10:14AM EDT10.000.050.000.800.00-12321.09%
ARVL211022P000110002021-09-10 2:57PM EDT11.000.550.001.850.00-10377.73%
ARVL211022P000115002021-10-13 10:14AM EDT11.500.050.000.100.00-11123.44%
ARVL211022P000120002021-10-08 11:56AM EDT12.000.160.000.100.00-105103.91%
ARVL211022P000125002021-10-15 2:33PM EDT12.500.050.000.10-0.05-50.00%5984.38%
ARVL211022P000130002021-10-15 12:35PM EDT13.000.060.050.10-0.09-60.00%3873.44%
ARVL211022P000135002021-10-18 3:01PM EDT13.500.130.100.15-0.07-35.00%102664.06%
ARVL211022P000140002021-10-18 11:36AM EDT14.000.290.250.30-0.11-27.50%275864.06%
ARVL211022P000145002021-10-18 10:05AM EDT14.500.470.450.55-0.06-11.32%112561.72%
ARVL211022P000150002021-10-18 11:38AM EDT15.000.810.750.85-0.11-11.96%3012655.86%
ARVL211022P000155002021-10-14 1:09PM EDT15.501.351.151.350.00-344364.84%
ARVL211022P000160002021-10-18 11:00AM EDT16.001.791.601.85+0.62+52.99%21474.22%
ARVL211022P000165002021-10-14 11:40AM EDT16.502.252.052.200.00-4578.91%
ARVL211022P000200002021-10-04 9:30AM EDT20.006.855.305.900.00-22231.25%