Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531C00075000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 39.50 | 39.05 | 40.20 | -1.21 | -2.97% | 11 | 3 | 190.92% |
| ARM240621C00075000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 40.90 | 38.60 | 41.00 | 0.00 | - | 1 | 62 | 76.07% |
| ARM240719C00075000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 40.10 | 39.20 | 41.40 | 0.00 | - | 1 | 1,606 | 69.87% |
| ARM240816C00075000 | 2024-05-20 3:39PM EDT | 2024-08-16 | 36.80 | 40.55 | 41.95 | 0.00 | - | 13 | 94 | 71.14% |
| ARM240920C00075000 | 2024-05-21 11:58AM EDT | 2024-09-20 | 40.42 | 41.45 | 42.10 | 0.00 | - | 1 | 41 | 64.92% |
| ARM241018C00075000 | 2024-05-21 9:33AM EDT | 2024-10-18 | 39.60 | 42.35 | 43.35 | 0.00 | - | 1 | 29 | 66.69% |
| ARM241115C00075000 | 2024-05-16 2:45PM EDT | 2024-11-15 | 43.36 | 43.30 | 44.25 | -0.89 | -2.01% | 1 | 36 | 66.97% |
| ARM250117C00075000 | 2024-05-24 12:14PM EDT | 2025-01-17 | 45.82 | 45.05 | 45.80 | +2.78 | +6.46% | 56 | 2,922 | 65.64% |
| ARM250718C00075000 | 2024-05-22 2:43PM EDT | 2025-07-18 | 49.05 | 50.25 | 52.10 | 0.00 | - | 5 | 9 | 68.59% |
| ARM260116C00075000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 57.27 | 55.40 | 57.55 | 0.00 | - | 11 | 9,958 | 71.18% |
| ARM260618C00075000 | 2024-05-17 12:10PM EDT | 2026-06-18 | 56.40 | 58.80 | 61.60 | 0.00 | - | 5 | 32 | 72.23% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531P00075000 | 2024-05-16 11:44AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 132 | 129.69% |
| ARM240607P00075000 | 2024-05-21 10:21AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 66 | 94.53% |
| ARM240614P00075000 | 2024-05-20 12:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 1.88 | 0.00 | - | 7 | 36 | 123.83% |
| ARM240621P00075000 | 2024-05-24 1:30PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.15 | -0.03 | -50.00% | 68 | 1,165 | 69.34% |
| ARM240628P00075000 | 2024-05-15 9:55AM EDT | 2024-06-28 | 0.65 | 0.00 | 1.21 | 0.00 | - | - | 1 | 86.82% |
| ARM240719P00075000 | 2024-05-24 11:00AM EDT | 2024-07-19 | 0.15 | 0.07 | 0.18 | -0.05 | -25.00% | 1 | 1,518 | 51.86% |
| ARM240816P00075000 | 2024-05-24 2:15PM EDT | 2024-08-16 | 0.50 | 0.38 | 0.61 | -0.05 | -9.09% | 12 | 1,469 | 53.74% |
| ARM240920P00075000 | 2024-05-24 1:23PM EDT | 2024-09-20 | 0.90 | 0.88 | 0.97 | -0.31 | -25.62% | 7 | 331 | 51.81% |
| ARM241018P00075000 | 2024-05-24 12:41PM EDT | 2024-10-18 | 1.31 | 1.28 | 1.46 | -0.64 | -32.82% | 12 | 1,647 | 51.49% |
| ARM241115P00075000 | 2024-05-22 2:15PM EDT | 2024-11-15 | 2.40 | 2.00 | 2.12 | 0.00 | - | 2 | 1,359 | 52.98% |
| ARM250117P00075000 | 2024-05-24 3:22PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.30 | -0.23 | -6.61% | 513 | 3,541 | 52.52% |
| ARM250718P00075000 | 2024-05-24 1:16PM EDT | 2025-07-18 | 6.90 | 6.80 | 7.70 | -0.55 | -7.38% | 2 | 458 | 54.57% |
| ARM260116P00075000 | 2024-05-23 2:45PM EDT | 2026-01-16 | 10.85 | 10.00 | 10.95 | 0.00 | - | 1 | 2,404 | 54.49% |
| ARM260618P00075000 | 2024-05-22 3:14PM EDT | 2026-06-18 | 13.50 | 12.35 | 13.25 | 0.00 | - | 1 | 62 | 54.18% |
© 2024 Yahoo. All rights reserved.