Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531C00145000 | 2024-05-23 9:47AM EDT | 2024-05-31 | 0.16 | 0.01 | 0.31 | 0.00 | - | 1 | 96 | 87.89% |
| ARM240607C00145000 | 2024-05-24 3:42PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.15 | -0.08 | -40.00% | 284 | 415 | 60.45% |
| ARM240614C00145000 | 2024-05-23 12:00PM EDT | 2024-06-14 | 0.50 | 0.19 | 0.36 | 0.00 | - | 14 | 118 | 55.76% |
| ARM240621C00145000 | 2024-05-24 2:10PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.56 | -0.09 | -14.29% | 65 | 1,331 | 55.42% |
| ARM240628C00145000 | 2024-05-24 2:49PM EDT | 2024-06-28 | 0.75 | 0.67 | 1.00 | -0.16 | -17.58% | 5 | 179 | 54.91% |
| ARM240719C00145000 | 2024-05-24 3:19PM EDT | 2024-07-19 | 1.60 | 1.57 | 1.79 | +0.08 | +5.26% | 11 | 568 | 52.64% |
| ARM240816C00145000 | 2024-05-24 12:18PM EDT | 2024-08-16 | 4.20 | 4.00 | 4.15 | +0.40 | +10.53% | 63 | 1,658 | 58.66% |
| ARM240920C00145000 | 2024-05-23 2:11PM EDT | 2024-09-20 | 5.25 | 5.80 | 5.95 | 0.00 | - | 1 | 174 | 57.63% |
| ARM241018C00145000 | 2024-05-24 12:25PM EDT | 2024-10-18 | 7.45 | 7.25 | 8.30 | +0.85 | +12.88% | 12 | 107 | 59.24% |
| ARM241115C00145000 | 2024-05-23 3:04PM EDT | 2024-11-15 | 8.60 | 9.05 | 9.45 | 0.00 | - | 5 | 99 | 59.34% |
| ARM250117C00145000 | 2024-05-24 11:36AM EDT | 2025-01-17 | 12.25 | 12.10 | 13.30 | +1.04 | +9.28% | 4 | 368 | 60.65% |
| ARM250718C00145000 | 2024-05-14 11:20AM EDT | 2025-07-18 | 24.95 | 20.20 | 21.65 | 0.00 | - | 2 | 23 | 62.57% |
| ARM260116C00145000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 33.05 | 27.10 | 28.15 | 0.00 | - | 1 | 2,486 | 63.69% |
| ARM260618C00145000 | 2024-05-17 9:50AM EDT | 2026-06-18 | 32.90 | 32.45 | 32.95 | 0.00 | - | 1 | 32 | 64.70% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531P00145000 | 2024-05-07 1:53PM EDT | 2024-05-31 | 37.89 | 29.20 | 31.30 | 0.00 | - | 2 | 2 | 126.56% |
| ARM240614P00145000 | 2024-05-07 1:53PM EDT | 2024-06-14 | 38.18 | 29.15 | 31.85 | 0.00 | - | - | 2 | 82.93% |
| ARM240621P00145000 | 2024-05-22 1:34PM EDT | 2024-06-21 | 32.00 | 29.30 | 31.05 | 0.00 | - | 1 | 1,065 | 58.64% |
| ARM240719P00145000 | 2024-05-22 2:34PM EDT | 2024-07-19 | 33.95 | 30.55 | 32.25 | 0.00 | - | 2 | 182 | 54.61% |
| ARM240816P00145000 | 2024-05-13 3:22PM EDT | 2024-08-16 | 32.70 | 32.40 | 33.45 | 0.00 | - | 1 | 1,020 | 52.75% |
| ARM240920P00145000 | 2024-05-10 10:22AM EDT | 2024-09-20 | 39.65 | 33.60 | 34.45 | 0.00 | - | 2 | 12 | 49.38% |
| ARM241018P00145000 | 2024-05-20 10:43AM EDT | 2024-10-18 | 39.05 | 35.00 | 36.60 | 0.00 | - | 48 | 59 | 50.12% |
| ARM241115P00145000 | 2024-05-06 9:52AM EDT | 2024-11-15 | 44.00 | 35.25 | 36.90 | 0.00 | - | 1 | 6 | 49.96% |
| ARM250117P00145000 | 2024-05-09 10:31AM EDT | 2025-01-17 | 46.83 | 37.80 | 38.80 | 0.00 | - | 1 | 33 | 48.55% |
| ARM260116P00145000 | 2024-03-22 3:19PM EDT | 2026-01-16 | 49.00 | 64.50 | 66.55 | 0.00 | - | 120 | 124 | 76.82% |
| ARM260618P00145000 | 2024-05-14 1:29PM EDT | 2026-06-18 | 54.40 | 50.75 | 52.40 | 0.00 | - | 10 | 17 | 48.40% |
© 2024 Yahoo. All rights reserved.