Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531C00100000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 14.52 | 14.50 | 15.00 | +2.31 | +18.92% | 34 | 184 | 54.30% |
| ARM240607C00100000 | 2024-05-24 2:51PM EDT | 2024-06-07 | 14.70 | 14.20 | 15.35 | +1.70 | +13.08% | 4 | 91 | 58.79% |
| ARM240614C00100000 | 2024-05-24 2:37PM EDT | 2024-06-14 | 15.41 | 14.55 | 15.80 | +0.94 | +6.50% | 1 | 51 | 56.03% |
| ARM240621C00100000 | 2024-05-24 1:44PM EDT | 2024-06-21 | 16.00 | 15.75 | 16.95 | +2.30 | +16.79% | 13 | 913 | 55.81% |
| ARM240628C00100000 | 2024-05-24 3:40PM EDT | 2024-06-28 | 16.20 | 16.15 | 18.15 | +1.33 | +8.94% | 12 | 28 | 58.40% |
| ARM240719C00100000 | 2024-05-24 12:52PM EDT | 2024-07-19 | 17.88 | 16.80 | 19.00 | +2.69 | +17.71% | 36 | 1,081 | 51.97% |
| ARM240816C00100000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 20.20 | 20.40 | 20.75 | +0.55 | +2.80% | 1 | 984 | 57.93% |
| ARM240920C00100000 | 2024-05-24 1:49PM EDT | 2024-09-20 | 22.55 | 22.45 | 23.55 | +0.78 | +3.58% | 3 | 487 | 59.77% |
| ARM241018C00100000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 24.05 | 23.95 | 25.00 | +0.80 | +3.44% | 5 | 724 | 59.72% |
| ARM241115C00100000 | 2024-05-24 2:43PM EDT | 2024-11-15 | 25.90 | 26.00 | 26.30 | -0.79 | -2.96% | 1 | 597 | 60.86% |
| ARM250117C00100000 | 2024-05-24 3:57PM EDT | 2025-01-17 | 29.13 | 28.95 | 30.25 | +2.33 | +8.69% | 18 | 1,004 | 62.92% |
| ARM250718C00100000 | 2024-05-24 11:23AM EDT | 2025-07-18 | 36.50 | 36.25 | 37.15 | +1.00 | +2.82% | 12 | 156 | 64.01% |
| ARM260116C00100000 | 2024-05-23 12:47PM EDT | 2026-01-16 | 42.00 | 42.70 | 44.85 | 0.00 | - | 3 | 1,475 | 67.59% |
| ARM260618C00100000 | 2024-05-24 10:21AM EDT | 2026-06-18 | 47.18 | 47.35 | 48.85 | +1.00 | +2.17% | 2 | 231 | 68.28% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531P00100000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.19 | -79.17% | 404 | 1,131 | 49.02% |
| ARM240607P00100000 | 2024-05-24 1:57PM EDT | 2024-06-07 | 0.26 | 0.22 | 0.26 | -0.35 | -57.38% | 315 | 324 | 45.51% |
| ARM240614P00100000 | 2024-05-24 3:27PM EDT | 2024-06-14 | 0.60 | 0.52 | 0.61 | -0.52 | -46.43% | 154 | 680 | 45.95% |
| ARM240621P00100000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.90 | 0.86 | 0.96 | -0.78 | -46.43% | 360 | 3,723 | 45.61% |
| ARM240628P00100000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 1.39 | 1.24 | 1.41 | -0.76 | -35.35% | 71 | 187 | 46.48% |
| ARM240719P00100000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 2.54 | 2.43 | 2.51 | -0.75 | -22.80% | 85 | 2,626 | 46.17% |
| ARM240816P00100000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 4.70 | 4.65 | 4.80 | -0.49 | -9.44% | 49 | 2,995 | 51.11% |
| ARM240920P00100000 | 2024-05-24 3:36PM EDT | 2024-09-20 | 6.34 | 6.20 | 6.35 | -0.81 | -11.33% | 8 | 698 | 50.27% |
| ARM241018P00100000 | 2024-05-24 11:59AM EDT | 2024-10-18 | 7.35 | 7.30 | 7.50 | -1.15 | -13.53% | 7 | 1,433 | 50.29% |
| ARM241115P00100000 | 2024-05-24 1:58PM EDT | 2024-11-15 | 8.88 | 8.75 | 9.10 | -1.17 | -11.64% | 12 | 1,917 | 51.40% |
| ARM250117P00100000 | 2024-05-24 2:38PM EDT | 2025-01-17 | 11.15 | 11.05 | 11.30 | -0.85 | -7.08% | 11 | 2,861 | 51.15% |
| ARM250718P00100000 | 2024-05-21 2:20PM EDT | 2025-07-18 | 16.42 | 16.35 | 16.90 | 0.00 | - | 20 | 111 | 51.28% |
| ARM260116P00100000 | 2024-05-24 1:24PM EDT | 2026-01-16 | 21.00 | 20.65 | 22.25 | -0.85 | -3.89% | 2 | 3,387 | 52.29% |
| ARM260618P00100000 | 2024-05-21 11:30AM EDT | 2026-06-18 | 24.95 | 23.65 | 24.75 | 0.00 | - | 1 | 58 | 51.55% |
© 2024 Yahoo. All rights reserved.