Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531C00125000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.26 | 0.26 | 0.28 | -0.23 | -46.94% | 448 | 583 | 44.97% |
| ARM240607C00125000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 1.04 | 1.06 | 1.12 | -0.06 | -5.45% | 180 | 485 | 48.54% |
| ARM240614C00125000 | 2024-05-24 2:44PM EDT | 2024-06-14 | 1.86 | 1.82 | 2.02 | -0.29 | -13.49% | 37 | 142 | 50.49% |
| ARM240621C00125000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 2.56 | 2.53 | 2.65 | +0.16 | +6.67% | 262 | 3,869 | 49.71% |
| ARM240628C00125000 | 2024-05-24 3:33PM EDT | 2024-06-28 | 3.20 | 3.00 | 3.40 | +0.53 | +19.85% | 23 | 90 | 50.51% |
| ARM240719C00125000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 5.15 | 5.15 | 5.30 | +0.46 | +9.81% | 129 | 1,130 | 50.96% |
| ARM240816C00125000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 8.35 | 8.40 | 9.40 | +0.90 | +12.08% | 121 | 3,188 | 58.88% |
| ARM240920C00125000 | 2024-05-24 1:22PM EDT | 2024-09-20 | 10.62 | 10.60 | 11.40 | +0.27 | +2.61% | 21 | 445 | 57.58% |
| ARM241018C00125000 | 2024-05-22 3:46PM EDT | 2024-10-18 | 12.80 | 12.10 | 12.65 | +0.85 | +7.11% | 1 | 574 | 56.56% |
| ARM241115C00125000 | 2024-05-24 11:43AM EDT | 2024-11-15 | 14.98 | 14.70 | 15.05 | -0.90 | -5.67% | 1 | 106 | 59.74% |
| ARM250117C00125000 | 2024-05-24 2:57PM EDT | 2025-01-17 | 17.75 | 17.90 | 19.10 | +0.65 | +3.80% | 12 | 609 | 61.04% |
| ARM250718C00125000 | 2024-05-24 10:01AM EDT | 2025-07-18 | 25.55 | 26.20 | 26.60 | +1.50 | +6.24% | 1 | 244 | 62.22% |
| ARM260116C00125000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 34.93 | 33.15 | 34.20 | 0.00 | - | 18 | 3,064 | 64.78% |
| ARM260618C00125000 | 2024-05-24 1:28PM EDT | 2026-06-18 | 39.09 | 38.20 | 39.50 | +0.09 | +0.23% | 2 | 519 | 66.21% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531P00125000 | 2024-05-24 3:23PM EDT | 2024-05-31 | 11.00 | 9.60 | 11.15 | -2.88 | -20.75% | 13 | 83 | 60.64% |
| ARM240607P00125000 | 2024-05-24 11:54AM EDT | 2024-06-07 | 11.36 | 10.65 | 11.90 | -2.96 | -20.67% | 2 | 11 | 55.01% |
| ARM240614P00125000 | 2024-05-24 11:44AM EDT | 2024-06-14 | 11.99 | 10.80 | 12.75 | -1.44 | -10.72% | 3 | 19 | 54.60% |
| ARM240621P00125000 | 2024-05-24 3:18PM EDT | 2024-06-21 | 13.04 | 11.45 | 12.75 | +0.04 | +0.31% | 3 | 1,389 | 47.29% |
| ARM240628P00125000 | 2024-05-15 2:04PM EDT | 2024-06-28 | 15.50 | 12.70 | 13.75 | 0.00 | - | - | 2 | 50.44% |
| ARM240719P00125000 | 2024-05-24 12:30PM EDT | 2024-07-19 | 14.45 | 13.60 | 15.05 | -2.21 | -13.27% | 2 | 505 | 47.80% |
| ARM240816P00125000 | 2024-05-23 12:13PM EDT | 2024-08-16 | 18.95 | 17.00 | 18.55 | 0.00 | - | 11 | 701 | 52.00% |
| ARM240920P00125000 | 2024-05-24 1:49PM EDT | 2024-09-20 | 19.30 | 18.15 | 20.20 | -1.36 | -6.58% | 8 | 340 | 53.13% |
| ARM241018P00125000 | 2024-05-21 11:43AM EDT | 2024-10-18 | 21.85 | 19.75 | 20.70 | 0.00 | - | 2 | 289 | 49.54% |
| ARM241115P00125000 | 2024-05-24 2:15PM EDT | 2024-11-15 | 22.28 | 22.10 | 22.50 | -1.22 | -5.19% | 13 | 271 | 50.48% |
| ARM250117P00125000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 24.65 | 24.35 | 24.65 | -1.85 | -6.98% | 12 | 1,383 | 49.66% |
| ARM250718P00125000 | 2024-05-14 2:43PM EDT | 2025-07-18 | 33.00 | 29.60 | 30.60 | 0.00 | - | 17 | 121 | 49.54% |
| ARM260116P00125000 | 2024-05-21 3:21PM EDT | 2026-01-16 | 35.35 | 34.45 | 35.70 | 0.00 | - | 5 | 670 | 50.17% |
| ARM260618P00125000 | 2024-05-23 2:53PM EDT | 2026-06-18 | 40.13 | 37.75 | 39.15 | 0.00 | - | 1 | 291 | 50.17% |
© 2024 Yahoo. All rights reserved.