Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240719C00030000 | 2024-03-08 12:47PM EDT | 30.00 | 105.38 | 94.25 | 96.00 | 0.00 | - | 20 | 43 | 0.00% |
| ARM240719C00032500 | 2024-02-12 3:13PM EDT | 32.50 | 102.90 | 97.95 | 100.20 | 0.00 | - | 1 | 12 | 0.00% |
| ARM240719C00035000 | 2024-03-18 2:32PM EDT | 35.00 | 95.40 | 72.15 | 73.95 | 0.00 | - | 1 | 15 | 0.00% |
| ARM240719C00037500 | 2024-02-12 3:13PM EDT | 37.50 | 97.90 | 92.95 | 95.40 | 0.00 | - | 11 | 21 | 0.00% |
| ARM240719C00040000 | 2024-06-12 9:43AM EDT | 40.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00045000 | 2024-02-08 11:02AM EDT | 45.00 | 70.00 | 85.10 | 89.15 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00047500 | 2024-02-01 1:00PM EDT | 47.50 | 25.50 | 92.90 | 95.75 | 0.00 | - | 1 | 3 | 0.00% |
| ARM240719C00050000 | 2024-06-11 11:13AM EDT | 50.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARM240719C00052500 | 2024-04-19 1:49PM EDT | 52.50 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ARM240719C00055000 | 2024-06-10 10:41AM EDT | 55.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00057500 | 2024-04-15 3:56PM EDT | 57.50 | 65.80 | 55.50 | 57.50 | 0.00 | - | 44 | 54 | 0.00% |
| ARM240719C00060000 | 2024-06-04 3:41PM EDT | 60.00 | 65.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00062500 | 2024-04-19 3:48PM EDT | 62.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| ARM240719C00065000 | 2024-05-28 11:41AM EDT | 65.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00067500 | 2024-05-02 10:10AM EDT | 67.50 | 31.10 | 51.00 | 55.90 | 0.00 | - | 2 | 31 | 0.00% |
| ARM240719C00070000 | 2024-06-12 1:51PM EDT | 70.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARM240719C00072500 | 2024-05-16 3:31PM EDT | 72.50 | 42.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARM240719C00075000 | 2024-06-06 10:44AM EDT | 75.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ARM240719C00077500 | 2024-05-23 11:09AM EDT | 77.50 | 35.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 66.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARM240719C00082500 | 2024-05-10 10:03AM EDT | 82.50 | 28.50 | 53.45 | 56.30 | 0.00 | - | 1 | 7 | 0.00% |
| ARM240719C00085000 | 2024-06-11 1:30PM EDT | 85.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00087500 | 2024-05-23 10:20AM EDT | 87.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARM240719C00090000 | 2024-06-12 3:23PM EDT | 90.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ARM240719C00092500 | 2024-05-17 2:01PM EDT | 92.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00095000 | 2024-06-11 10:27AM EDT | 95.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00097500 | 2024-06-05 12:17PM EDT | 97.50 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00100000 | 2024-06-12 3:37PM EDT | 100.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ARM240719C00105000 | 2024-06-12 10:41AM EDT | 105.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719C00110000 | 2024-06-12 3:59PM EDT | 110.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ARM240719C00115000 | 2024-06-12 3:50PM EDT | 115.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| ARM240719C00120000 | 2024-06-12 3:49PM EDT | 120.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| ARM240719C00125000 | 2024-06-12 3:43PM EDT | 125.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| ARM240719C00130000 | 2024-06-12 3:43PM EDT | 130.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| ARM240719C00135000 | 2024-06-12 3:55PM EDT | 135.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| ARM240719C00140000 | 2024-06-12 3:45PM EDT | 140.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 0.00% |
| ARM240719C00145000 | 2024-06-12 3:56PM EDT | 145.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 0.00% |
| ARM240719C00150000 | 2024-06-12 3:59PM EDT | 150.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 0.00% |
| ARM240719C00155000 | 2024-06-12 3:59PM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| ARM240719C00160000 | 2024-06-12 3:59PM EDT | 160.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2,838 | 0 | 1.56% |
| ARM240719C00165000 | 2024-06-12 3:58PM EDT | 165.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 3.13% |
| ARM240719C00170000 | 2024-06-12 3:56PM EDT | 170.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 6.25% |
| ARM240719C00175000 | 2024-06-12 3:59PM EDT | 175.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| ARM240719C00180000 | 2024-06-12 3:55PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| ARM240719C00185000 | 2024-06-12 3:59PM EDT | 185.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| ARM240719C00190000 | 2024-06-12 3:51PM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| ARM240719C00195000 | 2024-06-12 3:52PM EDT | 195.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| ARM240719C00200000 | 2024-06-12 3:57PM EDT | 200.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,356 | 0 | 12.50% |
| ARM240719C00210000 | 2024-06-12 3:52PM EDT | 210.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| ARM240719C00220000 | 2024-06-12 3:31PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| ARM240719C00230000 | 2024-06-12 3:59PM EDT | 230.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| ARM240719C00240000 | 2024-06-12 3:59PM EDT | 240.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,131 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240719P00030000 | 2024-06-10 10:53AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARM240719P00032500 | 2023-11-16 11:11AM EDT | 32.50 | 0.74 | 0.00 | 2.34 | 0.00 | - | - | 1 | 292.58% |
| ARM240719P00035000 | 2024-05-28 10:26AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| ARM240719P00037500 | 2024-06-05 11:23AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| ARM240719P00040000 | 2024-05-15 11:34AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| ARM240719P00042500 | 2024-06-05 9:47AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARM240719P00045000 | 2024-06-03 12:29PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARM240719P00047500 | 2024-05-29 1:14PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ARM240719P00050000 | 2024-06-12 3:27PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARM240719P00052500 | 2024-05-29 3:17PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ARM240719P00055000 | 2024-05-29 1:15PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ARM240719P00057500 | 2024-06-07 10:13AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARM240719P00060000 | 2024-06-11 1:22PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARM240719P00062500 | 2024-06-06 12:10PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ARM240719P00065000 | 2024-06-11 10:32AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARM240719P00067500 | 2024-06-10 11:20AM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ARM240719P00070000 | 2024-06-07 2:34PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ARM240719P00072500 | 2024-06-12 9:47AM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| ARM240719P00075000 | 2024-06-12 2:14PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 50.00% |
| ARM240719P00077500 | 2024-06-11 2:37PM EDT | 77.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| ARM240719P00080000 | 2024-06-12 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ARM240719P00082500 | 2024-06-07 1:37PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARM240719P00085000 | 2024-06-12 10:41AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARM240719P00087500 | 2024-06-07 2:54PM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| ARM240719P00090000 | 2024-06-12 3:15PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ARM240719P00092500 | 2024-06-12 9:59AM EDT | 92.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ARM240719P00095000 | 2024-06-12 2:08PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| ARM240719P00097500 | 2024-06-12 2:37PM EDT | 97.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARM240719P00100000 | 2024-06-12 3:38PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| ARM240719P00105000 | 2024-06-12 3:58PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| ARM240719P00110000 | 2024-06-12 3:55PM EDT | 110.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 25.00% |
| ARM240719P00115000 | 2024-06-12 3:33PM EDT | 115.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| ARM240719P00120000 | 2024-06-12 3:58PM EDT | 120.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| ARM240719P00125000 | 2024-06-12 3:53PM EDT | 125.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| ARM240719P00130000 | 2024-06-12 3:53PM EDT | 130.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 12.50% |
| ARM240719P00135000 | 2024-06-12 3:52PM EDT | 135.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| ARM240719P00140000 | 2024-06-12 3:57PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| ARM240719P00145000 | 2024-06-12 3:57PM EDT | 145.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| ARM240719P00150000 | 2024-06-12 3:56PM EDT | 150.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| ARM240719P00155000 | 2024-06-12 3:59PM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.39% |
| ARM240719P00160000 | 2024-06-12 3:35PM EDT | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| ARM240719P00165000 | 2024-06-12 11:28AM EDT | 165.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARM240719P00170000 | 2024-06-12 3:36PM EDT | 170.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARM240719P00175000 | 2024-06-12 12:10PM EDT | 175.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARM240719P00180000 | 2024-06-12 3:09PM EDT | 180.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARM240719P00185000 | 2024-06-05 11:44AM EDT | 185.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARM240719P00200000 | 2024-06-12 9:51AM EDT | 200.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARM240719P00240000 | 2024-06-11 9:42AM EDT | 240.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.