ACGL - Arch Capital Group Ltd.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL230616C00035000 | 2022-12-30 4:22PM EDT | 35.00 | 28.81 | 27.30 | 32.00 | 0.00 | - | 11 | 0 | 0.00% |
| ACGL230616C00040000 | 2022-11-07 4:07PM EDT | 40.00 | 19.68 | 19.20 | 23.70 | 0.00 | - | 4 | 44 | 0.00% |
| ACGL230616C00045000 | 2022-12-30 3:55PM EDT | 45.00 | 19.50 | 17.80 | 22.30 | 0.00 | - | 21 | 2 | 0.00% |
| ACGL230616C00050000 | 2023-05-30 9:48AM EDT | 50.00 | 21.70 | 19.10 | 23.60 | 0.00 | - | 2 | 75 | 89.84% |
| ACGL230616C00055000 | 2023-06-01 11:43AM EDT | 55.00 | 14.50 | 15.10 | 17.60 | 0.00 | - | 7 | 119 | 67.97% |
| ACGL230616C00060000 | 2023-06-01 3:41PM EDT | 60.00 | 9.70 | 9.20 | 13.60 | 0.00 | - | 13 | 244 | 53.91% |
| ACGL230616C00065000 | 2023-06-05 10:15AM EDT | 65.00 | 6.70 | 6.50 | 7.10 | +0.80 | +13.56% | 2 | 1,032 | 50.20% |
| ACGL230616C00070000 | 2023-06-05 3:46PM EDT | 70.00 | 2.20 | 2.15 | 2.65 | +0.17 | +8.37% | 21 | 243 | 37.79% |
| ACGL230616C00075000 | 2023-06-05 10:48AM EDT | 75.00 | 0.35 | 0.05 | 0.30 | +0.13 | +59.09% | 5 | 377 | 27.64% |
| ACGL230616C00080000 | 2023-06-02 12:50PM EDT | 80.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 263 | 50.73% |
| ACGL230616C00085000 | 2023-05-19 2:31PM EDT | 85.00 | 0.08 | 0.00 | 3.00 | 0.00 | - | 1 | 9 | 107.08% |
| ACGL230616C00095000 | 2023-05-12 3:40PM EDT | 95.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 65.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL230616P00025000 | 2023-03-27 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| ACGL230616P00045000 | 2023-03-09 3:24PM EDT | 45.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 1 | 184.47% |
| ACGL230616P00050000 | 2023-05-22 1:22PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 79 | 89.84% |
| ACGL230616P00055000 | 2023-06-05 11:44AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 11,235 | 72.66% |
| ACGL230616P00060000 | 2023-06-05 9:30AM EDT | 60.00 | 0.18 | 0.00 | 0.25 | +0.03 | +20.00% | 10 | 2,373 | 56.25% |
| ACGL230616P00065000 | 2023-06-05 9:30AM EDT | 65.00 | 0.31 | 0.05 | 0.35 | +0.01 | +3.33% | 11 | 568 | 44.73% |
| ACGL230616P00070000 | 2023-06-05 3:10PM EDT | 70.00 | 0.65 | 0.40 | 1.00 | -0.25 | -27.78% | 15 | 5,358 | 30.62% |
| ACGL230616P00075000 | 2023-06-05 1:35PM EDT | 75.00 | 4.40 | 3.40 | 4.40 | +0.01 | +0.23% | 5 | 685 | 38.53% |
| ACGL230616P00080000 | 2023-03-10 1:51PM EDT | 80.00 | 12.25 | 8.90 | 13.30 | 0.00 | - | 10 | 0 | 104.98% |
© 2023 Yahoo. All rights reserved.