UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.56 +0.66 (+0.82%) GOLD FUTURES
2,334.50 +21.30 (+0.92%) DOW
39,040.47 -87.33 (-0.22%) Bitcoin GBP
48,852.80 +566.59 (+1.17%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240726C00100000 | 2024-06-26 12:59PM EDT | 100.00 | 64.12 | 66.15 | 69.90 | 0.00 | - | 3 | 8 | 87.70% |
| ARM240726C00105000 | 2024-06-27 1:09PM EDT | 105.00 | 62.79 | 61.10 | 64.90 | +13.79 | +28.14% | 3 | 20 | 78.91% |
| ARM240726C00110000 | 2024-06-24 10:53AM EDT | 110.00 | 42.71 | 56.35 | 59.25 | 0.00 | - | 5 | 8 | 50.00% |
| ARM240726C00115000 | 2024-06-27 10:07AM EDT | 115.00 | 48.00 | 51.25 | 54.25 | +6.22 | +14.89% | 1 | 1 | 95.68% |
| ARM240726C00120000 | 2024-06-26 2:09PM EDT | 120.00 | 44.80 | 46.80 | 49.40 | 0.00 | - | 3 | 15 | 62.74% |
| ARM240726C00122000 | 2024-06-14 11:35AM EDT | 122.00 | 38.82 | 44.60 | 47.50 | 0.00 | - | - | 10 | 58.30% |
| ARM240726C00123000 | 2024-06-17 9:52AM EDT | 123.00 | 35.52 | 43.95 | 47.20 | 0.00 | - | 5 | 14 | 70.58% |
| ARM240726C00124000 | 2024-06-11 11:56AM EDT | 124.00 | 25.83 | 42.75 | 46.60 | 0.00 | - | 1 | 3 | 70.97% |
| ARM240726C00125000 | 2024-06-27 12:55PM EDT | 125.00 | 41.56 | 42.10 | 45.35 | +12.56 | +43.31% | 1 | 31 | 70.34% |
| ARM240726C00126000 | 2024-06-20 9:30AM EDT | 126.00 | 47.79 | 42.20 | 44.45 | 0.00 | - | - | 2 | 77.98% |
| ARM240726C00127000 | 2024-06-20 9:57AM EDT | 127.00 | 46.20 | 41.50 | 43.30 | 0.00 | - | 3 | 4 | 77.34% |
| ARM240726C00128000 | 2024-06-18 1:46PM EDT | 128.00 | 47.00 | 40.85 | 42.30 | 0.00 | - | - | 3 | 77.91% |
| ARM240726C00129000 | 2024-06-18 2:55PM EDT | 129.00 | 46.65 | 39.75 | 41.60 | 0.00 | - | 6 | 6 | 77.43% |
| ARM240726C00130000 | 2024-06-27 10:43AM EDT | 130.00 | 34.43 | 39.15 | 41.80 | -0.53 | -1.52% | 7 | 24 | 84.57% |
| ARM240726C00132000 | 2024-06-14 11:35AM EDT | 132.00 | 30.82 | 36.80 | 38.40 | 0.00 | - | 11 | 12 | 71.46% |
| ARM240726C00133000 | 2024-06-12 10:08AM EDT | 133.00 | 22.66 | 35.85 | 37.80 | 0.00 | - | - | 21 | 72.34% |
| ARM240726C00134000 | 2024-06-11 9:54AM EDT | 134.00 | 15.25 | 34.15 | 36.95 | 0.00 | - | - | 0 | 67.57% |
| ARM240726C00135000 | 2024-06-26 2:01PM EDT | 135.00 | 31.14 | 34.50 | 35.65 | 0.00 | - | 1 | 31 | 71.56% |
| ARM240726C00136000 | 2024-06-26 3:02PM EDT | 136.00 | 30.11 | 33.35 | 35.35 | 0.00 | - | 1 | 3 | 72.53% |
| ARM240726C00137000 | 2024-06-27 1:03PM EDT | 137.00 | 32.06 | 32.50 | 34.20 | +6.77 | +26.77% | 2 | 5 | 70.78% |
| ARM240726C00138000 | 2024-06-20 9:52AM EDT | 138.00 | 36.00 | 31.80 | 33.85 | 0.00 | - | 2 | 15 | 73.36% |
| ARM240726C00139000 | 2024-06-20 10:40AM EDT | 139.00 | 34.00 | 30.90 | 33.35 | 0.00 | - | 1 | 4 | 74.12% |
| ARM240726C00140000 | 2024-06-27 10:43AM EDT | 140.00 | 29.40 | 29.60 | 31.20 | +2.70 | +10.11% | 8 | 84 | 65.97% |
| ARM240726C00141000 | 2024-06-26 10:58AM EDT | 141.00 | 28.90 | 28.80 | 30.80 | 0.00 | - | 1 | 3 | 67.69% |
| ARM240726C00142000 | 2024-06-27 1:30PM EDT | 142.00 | 28.43 | 27.30 | 30.40 | +4.89 | +20.77% | 3 | 29 | 66.31% |
| ARM240726C00143000 | 2024-06-24 2:45PM EDT | 143.00 | 16.95 | 27.90 | 29.30 | 0.00 | - | 1 | 2 | 70.47% |
| ARM240726C00144000 | 2024-06-25 3:37PM EDT | 144.00 | 22.80 | 26.20 | 29.05 | 0.00 | - | 3 | 7 | 68.76% |
| ARM240726C00145000 | 2024-06-25 1:21PM EDT | 145.00 | 20.00 | 26.45 | 27.65 | 0.00 | - | 8 | 28 | 70.02% |
| ARM240726C00146000 | 2024-06-26 3:55PM EDT | 146.00 | 24.00 | 25.60 | 26.80 | 0.00 | - | 7 | 7 | 69.15% |
| ARM240726C00147000 | 2024-06-24 2:23PM EDT | 147.00 | 14.50 | 24.65 | 26.10 | 0.00 | - | 2 | 13 | 68.42% |
| ARM240726C00148000 | 2024-06-27 1:12PM EDT | 148.00 | 23.67 | 24.00 | 26.85 | +5.47 | +30.05% | 4 | 8 | 73.56% |
| ARM240726C00150000 | 2024-06-27 12:59PM EDT | 150.00 | 21.11 | 21.90 | 23.85 | +0.82 | +4.04% | 8 | 85 | 65.80% |
| ARM240726C00152500 | 2024-06-27 1:02PM EDT | 152.50 | 19.80 | 20.35 | 22.00 | +1.10 | +5.88% | 2 | 31 | 65.74% |
| ARM240726C00155000 | 2024-06-27 12:37PM EDT | 155.00 | 17.25 | 19.30 | 20.75 | -0.75 | -4.17% | 18 | 121 | 68.46% |
| ARM240726C00157500 | 2024-06-27 1:12PM EDT | 157.50 | 18.00 | 18.15 | 18.45 | +0.20 | +1.12% | 2 | 34 | 67.25% |
| ARM240726C00160000 | 2024-06-27 1:55PM EDT | 160.00 | 16.80 | 16.75 | 17.00 | +1.60 | +10.53% | 43 | 500 | 67.32% |
| ARM240726C00162500 | 2024-06-27 1:23PM EDT | 162.50 | 14.85 | 15.20 | 15.50 | +0.88 | +6.30% | 21 | 125 | 66.43% |
| ARM240726C00165000 | 2024-06-27 1:55PM EDT | 165.00 | 14.19 | 14.15 | 14.45 | +1.35 | +10.51% | 98 | 171 | 67.66% |
| ARM240726C00167500 | 2024-06-27 1:39PM EDT | 167.50 | 12.99 | 12.80 | 13.15 | +1.39 | +11.98% | 21 | 61 | 67.01% |
| ARM240726C00170000 | 2024-06-27 1:52PM EDT | 170.00 | 12.04 | 11.90 | 12.15 | +2.04 | +20.40% | 22 | 122 | 67.92% |
| ARM240726C00172500 | 2024-06-27 2:02PM EDT | 172.50 | 10.35 | 10.80 | 11.00 | +0.63 | +6.48% | 22 | 76 | 67.53% |
| ARM240726C00175000 | 2024-06-27 1:33PM EDT | 175.00 | 9.70 | 9.85 | 10.05 | +0.66 | +7.30% | 18 | 46 | 67.68% |
| ARM240726C00177500 | 2024-06-26 9:31AM EDT | 177.50 | 7.05 | 9.15 | 9.40 | -0.45 | -6.00% | 1 | 59 | 68.91% |
| ARM240726C00180000 | 2024-06-27 1:44PM EDT | 180.00 | 8.60 | 8.25 | 8.55 | +0.99 | +13.01% | 46 | 119 | 68.74% |
| ARM240726C00182500 | 2024-06-26 9:38AM EDT | 182.50 | 5.77 | 7.50 | 7.80 | 0.00 | - | 5 | 7 | 68.91% |
| ARM240726C00185000 | 2024-06-27 1:35PM EDT | 185.00 | 6.72 | 6.95 | 7.15 | +0.75 | +12.56% | 16 | 57 | 69.58% |
| ARM240726C00187500 | 2024-06-27 1:36PM EDT | 187.50 | 6.07 | 6.40 | 6.65 | +1.77 | +41.16% | 3 | 3 | 70.40% |
| ARM240726C00190000 | 2024-06-27 1:48PM EDT | 190.00 | 6.19 | 5.80 | 5.95 | +0.89 | +16.79% | 8 | 82 | 70.22% |
| ARM240726C00195000 | 2024-06-27 9:58AM EDT | 195.00 | 3.65 | 4.90 | 5.10 | -0.70 | -16.09% | 1 | 36 | 71.56% |
| ARM240726C00200000 | 2024-06-27 1:59PM EDT | 200.00 | 4.10 | 4.15 | 4.30 | +0.44 | +12.02% | 86 | 97 | 72.58% |
| ARM240726C00205000 | 2024-06-27 12:35PM EDT | 205.00 | 2.67 | 3.50 | 3.65 | -0.26 | -8.87% | 1 | 14 | 73.60% |
| ARM240726C00210000 | 2024-06-27 10:38AM EDT | 210.00 | 2.11 | 2.93 | 3.05 | -0.49 | -18.85% | 11 | 51 | 74.26% |
| ARM240726C00215000 | 2024-06-27 1:47PM EDT | 215.00 | 2.70 | 2.52 | 2.59 | +0.55 | +25.58% | 6 | 3 | 75.39% |
| ARM240726C00220000 | 2024-06-27 2:07PM EDT | 220.00 | 2.06 | 2.12 | 2.23 | +0.06 | +3.00% | 4 | 59 | 76.37% |
| ARM240726C00230000 | 2024-06-27 1:55PM EDT | 230.00 | 1.70 | 1.57 | 1.67 | +0.28 | +19.72% | 6 | 78 | 78.64% |
| ARM240726C00240000 | 2024-06-27 1:44PM EDT | 240.00 | 1.30 | 1.20 | 1.31 | +0.21 | +19.27% | 3 | 59 | 81.27% |
| ARM240726C00250000 | 2024-06-27 1:47PM EDT | 250.00 | 0.99 | 0.89 | 0.98 | +0.18 | +22.22% | 4 | 19 | 82.91% |
| ARM240726C00260000 | 2024-06-27 1:12PM EDT | 260.00 | 0.61 | 0.69 | 0.76 | -0.11 | -15.28% | 7 | 121 | 84.96% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240726P00070000 | 2024-06-25 9:45AM EDT | 70.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 10 | 1 | 165.04% |
| ARM240726P00085000 | 2024-06-26 2:05PM EDT | 85.00 | 0.01 | 0.00 | 1.53 | 0.00 | - | 1 | 11 | 136.43% |
| ARM240726P00090000 | 2024-06-18 2:21PM EDT | 90.00 | 0.09 | 0.00 | 1.08 | 0.00 | - | 2 | 12 | 118.46% |
| ARM240726P00095000 | 2024-06-25 2:09PM EDT | 95.00 | 0.09 | 0.00 | 1.51 | 0.00 | - | 1 | 6 | 116.41% |
| ARM240726P00100000 | 2024-06-27 1:12PM EDT | 100.00 | 0.07 | 0.04 | 0.10 | -0.18 | -72.00% | 10 | 38 | 74.61% |
| ARM240726P00105000 | 2024-06-26 2:07PM EDT | 105.00 | 0.14 | 0.08 | 0.15 | -0.03 | -17.65% | 1 | 94 | 72.46% |
| ARM240726P00110000 | 2024-06-27 1:08PM EDT | 110.00 | 0.18 | 0.14 | 0.21 | -0.07 | -28.00% | 16 | 71 | 70.12% |
| ARM240726P00115000 | 2024-06-27 1:57PM EDT | 115.00 | 0.25 | 0.22 | 0.29 | -0.09 | -26.47% | 105 | 137 | 67.38% |
| ARM240726P00120000 | 2024-06-27 1:12PM EDT | 120.00 | 0.41 | 0.38 | 0.45 | -0.09 | -18.00% | 17 | 170 | 66.16% |
| ARM240726P00122000 | 2024-06-26 1:51PM EDT | 122.00 | 0.70 | 0.46 | 0.53 | 0.00 | - | 3 | 27 | 65.53% |
| ARM240726P00123000 | 2024-06-20 10:41AM EDT | 123.00 | 1.41 | 0.52 | 0.59 | 0.00 | - | 2 | 11 | 65.63% |
| ARM240726P00124000 | 2024-06-27 1:00PM EDT | 124.00 | 0.62 | 0.55 | 0.64 | -0.24 | -27.91% | 3 | 17 | 65.14% |
| ARM240726P00125000 | 2024-06-27 1:55PM EDT | 125.00 | 0.65 | 0.62 | 0.67 | -0.17 | -20.73% | 100 | 184 | 64.80% |
| ARM240726P00126000 | 2024-06-26 12:05PM EDT | 126.00 | 1.05 | 0.68 | 0.75 | 0.00 | - | 3 | 16 | 64.75% |
| ARM240726P00127000 | 2024-06-26 3:09PM EDT | 127.00 | 1.03 | 0.74 | 0.82 | -0.11 | -9.65% | 1 | 23 | 64.55% |
| ARM240726P00128000 | 2024-06-27 10:15AM EDT | 128.00 | 1.18 | 0.82 | 0.89 | -0.02 | -1.67% | 1 | 11 | 64.43% |
| ARM240726P00129000 | 2024-06-26 1:41PM EDT | 129.00 | 1.26 | 0.87 | 0.96 | 0.00 | - | 2 | 23 | 63.97% |
| ARM240726P00130000 | 2024-06-27 1:51PM EDT | 130.00 | 0.99 | 0.95 | 1.03 | -0.45 | -31.25% | 20 | 137 | 63.67% |
| ARM240726P00131000 | 2024-06-26 1:20PM EDT | 131.00 | 1.59 | 1.06 | 1.11 | 0.00 | - | 1 | 111 | 63.60% |
| ARM240726P00132000 | 2024-06-27 12:58PM EDT | 132.00 | 1.24 | 1.13 | 1.22 | -0.67 | -35.08% | 4 | 35 | 63.38% |
| ARM240726P00133000 | 2024-06-25 3:35PM EDT | 133.00 | 1.97 | 1.26 | 1.33 | 0.00 | - | 102 | 122 | 63.45% |
| ARM240726P00134000 | 2024-06-27 1:12PM EDT | 134.00 | 1.32 | 1.37 | 1.44 | -1.34 | -50.38% | 6 | 25 | 63.31% |
| ARM240726P00135000 | 2024-06-27 1:04PM EDT | 135.00 | 1.50 | 1.49 | 1.57 | -0.37 | -19.79% | 128 | 296 | 63.26% |
| ARM240726P00136000 | 2024-06-27 12:01PM EDT | 136.00 | 1.69 | 1.62 | 1.72 | -0.57 | -25.22% | 6 | 23 | 63.28% |
| ARM240726P00137000 | 2024-06-27 1:49PM EDT | 137.00 | 1.73 | 1.76 | 1.84 | -1.27 | -42.33% | 2 | 32 | 63.09% |
| ARM240726P00138000 | 2024-06-27 1:04PM EDT | 138.00 | 1.92 | 1.90 | 1.99 | -0.58 | -23.20% | 7 | 80 | 62.96% |
| ARM240726P00139000 | 2024-06-25 1:56PM EDT | 139.00 | 3.42 | 2.05 | 2.12 | 0.00 | - | 2 | 20 | 62.72% |
| ARM240726P00140000 | 2024-06-27 1:59PM EDT | 140.00 | 2.29 | 2.19 | 2.29 | -0.51 | -18.21% | 38 | 359 | 62.52% |
| ARM240726P00141000 | 2024-06-26 1:44PM EDT | 141.00 | 3.30 | 2.39 | 2.49 | 0.00 | - | 20 | 37 | 62.67% |
| ARM240726P00142000 | 2024-06-27 1:47PM EDT | 142.00 | 2.56 | 2.53 | 2.66 | -0.98 | -27.68% | 14 | 67 | 62.33% |
| ARM240726P00143000 | 2024-06-27 1:14PM EDT | 143.00 | 2.70 | 2.78 | 2.86 | -1.06 | -28.19% | 3 | 30 | 62.50% |
| ARM240726P00144000 | 2024-06-25 3:47PM EDT | 144.00 | 4.75 | 2.99 | 3.10 | 0.00 | - | 5 | 33 | 62.56% |
| ARM240726P00145000 | 2024-06-27 1:56PM EDT | 145.00 | 3.22 | 3.15 | 3.30 | -0.73 | -18.48% | 27 | 103 | 62.18% |
| ARM240726P00146000 | 2024-06-26 9:52AM EDT | 146.00 | 4.40 | 3.40 | 3.55 | 0.00 | - | 2 | 8 | 62.27% |
| ARM240726P00147000 | 2024-06-27 12:44PM EDT | 147.00 | 4.21 | 3.65 | 3.80 | -0.89 | -17.45% | 6 | 44 | 62.26% |
| ARM240726P00148000 | 2024-06-27 1:52PM EDT | 148.00 | 3.98 | 3.90 | 4.05 | -1.28 | -24.33% | 7 | 28 | 62.16% |
| ARM240726P00149000 | 2024-06-27 10:56AM EDT | 149.00 | 5.26 | 4.20 | 4.40 | -0.04 | -0.75% | 2 | 45 | 62.50% |
| ARM240726P00150000 | 2024-06-27 2:12PM EDT | 150.00 | 4.60 | 4.45 | 4.65 | -1.01 | -18.00% | 26 | 278 | 62.24% |
| ARM240726P00152500 | 2024-06-27 12:12PM EDT | 152.50 | 6.40 | 5.30 | 5.40 | +0.05 | +0.79% | 13 | 106 | 62.38% |
| ARM240726P00155000 | 2024-06-27 1:40PM EDT | 155.00 | 6.13 | 6.10 | 6.35 | -1.27 | -17.16% | 21 | 401 | 62.45% |
| ARM240726P00157500 | 2024-06-27 1:14PM EDT | 157.50 | 7.08 | 7.15 | 7.35 | -1.47 | -17.19% | 20 | 67 | 62.90% |
| ARM240726P00160000 | 2024-06-27 1:57PM EDT | 160.00 | 8.05 | 8.15 | 8.40 | -1.55 | -16.15% | 27 | 128 | 62.84% |
| ARM240726P00162500 | 2024-06-27 1:16PM EDT | 162.50 | 9.30 | 9.30 | 9.55 | -1.55 | -14.29% | 108 | 114 | 63.01% |
| ARM240726P00165000 | 2024-06-27 12:58PM EDT | 165.00 | 10.80 | 10.45 | 10.70 | -1.70 | -13.60% | 4 | 91 | 62.71% |
| ARM240726P00167500 | 2024-06-27 2:12PM EDT | 167.50 | 12.08 | 11.90 | 12.15 | -2.72 | -18.38% | 13 | 81 | 63.56% |
| ARM240726P00170000 | 2024-06-26 12:37PM EDT | 170.00 | 15.40 | 13.15 | 13.45 | 0.00 | - | 10 | 40 | 63.06% |
| ARM240726P00172500 | 2024-06-24 10:55AM EDT | 172.50 | 25.35 | 14.75 | 15.05 | 0.00 | - | 1 | 6 | 63.83% |
| ARM240726P00175000 | 2024-06-24 10:47AM EDT | 175.00 | 27.24 | 16.25 | 16.70 | 0.00 | - | 1 | 35 | 64.09% |
| ARM240726P00180000 | 2024-06-27 1:01PM EDT | 180.00 | 21.00 | 19.80 | 19.95 | -1.38 | -6.17% | 1 | 3 | 64.77% |
| ARM240726P00185000 | 2024-06-20 12:22PM EDT | 185.00 | 27.65 | 23.20 | 23.50 | 0.00 | - | 1 | 2 | 64.43% |
| ARM240726P00190000 | 2024-06-20 10:24AM EDT | 190.00 | 30.90 | 27.15 | 27.40 | 0.00 | - | 10 | 12 | 65.33% |
| ARM240726P00195000 | 2024-06-17 9:42AM EDT | 195.00 | 39.22 | 29.40 | 32.00 | 0.00 | - | 1 | 2 | 61.55% |
© 2024 Yahoo. All rights reserved.