Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531C00095000 | 2024-05-24 2:55PM EDT | 2024-05-31 | 19.31 | 18.30 | 20.65 | -1.14 | -5.57% | 17 | 30 | 116.41% |
| ARM240607C00095000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 19.58 | 19.40 | 20.75 | -2.73 | -12.24% | 3 | 4 | 65.87% |
| ARM240614C00095000 | 2024-05-24 2:51PM EDT | 2024-06-14 | 19.70 | 19.65 | 20.40 | +2.43 | +14.07% | 2 | 14 | 52.30% |
| ARM240621C00095000 | 2024-05-23 3:39PM EDT | 2024-06-21 | 18.02 | 19.75 | 20.70 | 0.00 | - | 1 | 860 | 50.05% |
| ARM240628C00095000 | 2024-05-21 3:07PM EDT | 2024-06-28 | 21.51 | 18.95 | 22.70 | 0.00 | - | 1 | 4 | 54.64% |
| ARM240719C00095000 | 2024-05-24 11:31AM EDT | 2024-07-19 | 21.74 | 21.40 | 22.60 | +2.56 | +13.35% | 2 | 498 | 54.93% |
| ARM240816C00095000 | 2024-05-23 10:12AM EDT | 2024-08-16 | 21.70 | 23.85 | 24.70 | 0.00 | - | 1 | 580 | 60.10% |
| ARM240920C00095000 | 2024-05-24 11:10AM EDT | 2024-09-20 | 25.80 | 25.05 | 26.90 | -0.92 | -3.44% | 1 | 302 | 59.17% |
| ARM241018C00095000 | 2024-05-23 10:00AM EDT | 2024-10-18 | 25.80 | 26.90 | 28.40 | 0.00 | - | 1 | 154 | 60.61% |
| ARM241115C00095000 | 2024-05-22 9:30AM EDT | 2024-11-15 | 30.60 | 28.95 | 29.30 | 0.00 | - | 1 | 602 | 61.37% |
| ARM250117C00095000 | 2024-05-24 12:20PM EDT | 2025-01-17 | 32.40 | 31.60 | 32.25 | +1.30 | +4.18% | 3 | 597 | 61.91% |
| ARM250718C00095000 | 2024-05-23 9:53AM EDT | 2025-07-18 | 38.45 | 38.80 | 39.50 | 0.00 | - | 1 | 35 | 64.41% |
| ARM260116C00095000 | 2024-05-24 3:27PM EDT | 2026-01-16 | 45.20 | 44.95 | 47.65 | -1.80 | -3.83% | 12 | 127 | 68.67% |
| ARM260618C00095000 | 2024-05-08 1:48PM EDT | 2026-06-18 | 50.58 | 49.50 | 51.00 | +7.08 | +16.28% | 1 | 27 | 68.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240531P00095000 | 2024-05-24 11:43AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 33 | 423 | 57.42% |
| ARM240607P00095000 | 2024-05-24 3:46PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.10 | -0.20 | -71.43% | 130 | 156 | 49.41% |
| ARM240614P00095000 | 2024-05-24 3:53PM EDT | 2024-06-14 | 0.22 | 0.18 | 0.26 | -0.33 | -60.00% | 58 | 939 | 48.05% |
| ARM240621P00095000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.41 | -0.40 | -50.00% | 231 | 2,147 | 45.95% |
| ARM240628P00095000 | 2024-05-24 2:20PM EDT | 2024-06-28 | 0.74 | 0.44 | 0.74 | -0.49 | -39.84% | 23 | 151 | 47.66% |
| ARM240719P00095000 | 2024-05-24 2:44PM EDT | 2024-07-19 | 1.47 | 1.43 | 1.50 | -0.72 | -32.88% | 46 | 1,515 | 46.66% |
| ARM240816P00095000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.35 | -0.75 | -18.52% | 103 | 1,720 | 51.29% |
| ARM240920P00095000 | 2024-05-24 11:46AM EDT | 2024-09-20 | 4.62 | 4.55 | 4.70 | -0.58 | -11.15% | 42 | 781 | 50.45% |
| ARM241018P00095000 | 2024-05-24 1:13PM EDT | 2024-10-18 | 5.65 | 5.55 | 5.70 | -0.90 | -13.74% | 506 | 348 | 50.04% |
| ARM241115P00095000 | 2024-05-24 12:31PM EDT | 2024-11-15 | 6.95 | 6.50 | 7.20 | -1.05 | -13.13% | 2 | 692 | 50.90% |
| ARM250117P00095000 | 2024-05-24 1:53PM EDT | 2025-01-17 | 9.05 | 8.25 | 9.30 | -1.00 | -9.95% | 2 | 1,307 | 50.25% |
| ARM250718P00095000 | 2024-05-24 11:37AM EDT | 2025-07-18 | 14.59 | 14.05 | 14.60 | -0.11 | -0.75% | 6 | 22 | 51.67% |
| ARM260116P00095000 | 2024-05-22 10:15AM EDT | 2026-01-16 | 18.90 | 18.30 | 19.65 | 0.00 | - | 2 | 237 | 52.73% |
| ARM260618P00095000 | 2024-05-24 10:27AM EDT | 2026-06-18 | 22.00 | 21.15 | 22.25 | -0.50 | -2.22% | 3 | 34 | 52.11% |
© 2024 Yahoo. All rights reserved.