UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.20 +2.30 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,652.07 +126.88 (+0.26%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240802C00110000 | 2024-06-20 3:46PM EDT | 110.00 | 53.22 | 48.95 | 51.05 | 0.00 | - | - | 10 | 85.62% |
| ARM240802C00115000 | 2024-06-25 9:35AM EDT | 115.00 | 37.10 | 44.05 | 46.35 | 0.00 | - | 1 | 15 | 80.37% |
| ARM240802C00120000 | 2024-06-14 3:31PM EDT | 120.00 | 40.05 | 39.00 | 42.20 | 0.00 | - | - | 5 | 77.30% |
| ARM240802C00125000 | 2024-06-27 1:12PM EDT | 125.00 | 44.39 | 33.50 | 37.75 | 0.00 | - | 2 | 12 | 69.02% |
| ARM240802C00130000 | 2024-06-28 1:21PM EDT | 130.00 | 37.32 | 30.70 | 32.10 | 0.00 | - | 7 | 7 | 68.31% |
| ARM240802C00135000 | 2024-07-01 12:01PM EDT | 135.00 | 27.75 | 26.85 | 29.50 | -5.49 | -16.52% | 2 | 1 | 73.56% |
| ARM240802C00140000 | 2024-07-01 11:24AM EDT | 140.00 | 22.50 | 22.90 | 24.85 | -5.14 | -18.60% | 1 | 4 | 68.40% |
| ARM240802C00142000 | 2024-07-01 2:04PM EDT | 142.00 | 21.85 | 21.25 | 24.35 | -7.60 | -25.81% | 1 | 1 | 70.26% |
| ARM240802C00143000 | 2024-06-14 3:59PM EDT | 143.00 | 24.00 | 20.70 | 21.75 | 0.00 | - | - | 2 | 64.44% |
| ARM240802C00144000 | 2024-06-25 10:58AM EDT | 144.00 | 19.75 | 19.15 | 21.70 | 0.00 | - | 2 | 3 | 63.59% |
| ARM240802C00145000 | 2024-07-01 2:11PM EDT | 145.00 | 20.25 | 19.05 | 22.00 | -9.75 | -32.50% | 5 | 114 | 68.23% |
| ARM240802C00148000 | 2024-06-28 10:11AM EDT | 148.00 | 26.40 | 17.80 | 18.30 | 0.00 | - | 1 | 1 | 64.55% |
| ARM240802C00149000 | 2024-07-01 1:46PM EDT | 149.00 | 17.55 | 16.10 | 20.00 | -6.97 | -28.43% | 2 | 7 | 67.98% |
| ARM240802C00150000 | 2024-07-01 2:00PM EDT | 150.00 | 16.50 | 14.70 | 17.50 | -6.00 | -26.67% | 5 | 127 | 60.19% |
| ARM240802C00152500 | 2024-07-01 11:02AM EDT | 152.50 | 14.25 | 15.20 | 15.65 | -8.20 | -36.53% | 3 | 16 | 64.34% |
| ARM240802C00155000 | 2024-07-01 1:04PM EDT | 155.00 | 14.31 | 11.80 | 14.45 | -2.87 | -16.71% | 13 | 72 | 59.07% |
| ARM240802C00157500 | 2024-07-01 2:38PM EDT | 157.50 | 13.35 | 12.65 | 13.05 | -7.65 | -36.43% | 14 | 47 | 64.26% |
| ARM240802C00160000 | 2024-07-01 3:36PM EDT | 160.00 | 11.75 | 11.45 | 11.85 | -4.65 | -28.35% | 27 | 67 | 64.03% |
| ARM240802C00162500 | 2024-07-01 12:32PM EDT | 162.50 | 10.60 | 8.90 | 12.65 | -2.81 | -20.95% | 19 | 46 | 65.09% |
| ARM240802C00165000 | 2024-07-01 3:59PM EDT | 165.00 | 9.59 | 8.00 | 9.90 | -3.29 | -25.54% | 82 | 241 | 60.73% |
| ARM240802C00167500 | 2024-07-01 12:41PM EDT | 167.50 | 9.34 | 6.50 | 11.00 | -2.01 | -17.71% | 54 | 143 | 64.56% |
| ARM240802C00170000 | 2024-07-01 3:31PM EDT | 170.00 | 8.02 | 7.75 | 9.05 | -2.76 | -25.60% | 6 | 207 | 67.29% |
| ARM240802C00172500 | 2024-06-26 9:58AM EDT | 172.50 | 12.45 | 7.05 | 9.50 | 0.00 | - | 4 | 49 | 70.95% |
| ARM240802C00175000 | 2024-07-01 1:45PM EDT | 175.00 | 6.57 | 5.40 | 7.50 | -2.91 | -30.70% | 10 | 103 | 64.89% |
| ARM240802C00177500 | 2024-06-27 2:15PM EDT | 177.50 | 11.25 | 5.75 | 8.00 | 0.00 | - | 1 | 7 | 71.17% |
| ARM240802C00180000 | 2024-07-01 3:56PM EDT | 180.00 | 5.30 | 4.60 | 6.95 | -2.87 | -35.13% | 31 | 211 | 68.43% |
| ARM240802C00182500 | 2024-07-01 2:12PM EDT | 182.50 | 5.05 | 3.70 | 7.35 | -1.95 | -27.86% | 6 | 8 | 70.40% |
| ARM240802C00185000 | 2024-07-01 3:35PM EDT | 185.00 | 4.46 | 3.25 | 4.45 | -2.44 | -35.36% | 3 | 102 | 62.94% |
| ARM240802C00187500 | 2024-06-28 9:59AM EDT | 187.50 | 7.70 | 2.97 | 4.05 | 0.00 | - | 1 | 6 | 63.64% |
| ARM240802C00190000 | 2024-07-01 1:45PM EDT | 190.00 | 3.62 | 2.90 | 4.60 | -2.22 | -38.01% | 9 | 36 | 68.26% |
| ARM240802C00192500 | 2024-07-01 1:05PM EDT | 192.50 | 3.35 | 3.15 | 5.00 | -3.70 | -52.48% | 1 | 14 | 73.44% |
| ARM240802C00195000 | 2024-06-28 1:40PM EDT | 195.00 | 4.89 | 2.84 | 5.20 | 0.00 | - | 1 | 42 | 75.85% |
| ARM240802C00197500 | 2024-06-28 10:03AM EDT | 197.50 | 6.05 | 2.51 | 5.00 | 0.00 | - | 3 | 4 | 76.66% |
| ARM240802C00200000 | 2024-07-01 3:03PM EDT | 200.00 | 2.35 | 2.29 | 2.54 | -1.51 | -39.12% | 47 | 81 | 68.48% |
| ARM240802C00205000 | 2024-07-01 10:11AM EDT | 205.00 | 1.64 | 1.90 | 2.04 | -3.16 | -65.83% | 1 | 11 | 69.02% |
| ARM240802C00210000 | 2024-07-01 12:06PM EDT | 210.00 | 1.76 | 1.57 | 2.33 | -1.14 | -39.31% | 6 | 27 | 73.24% |
| ARM240802C00215000 | 2024-07-01 3:38PM EDT | 215.00 | 1.38 | 1.29 | 2.20 | -1.39 | -50.18% | 10 | 9 | 75.24% |
| ARM240802C00220000 | 2024-07-01 3:49PM EDT | 220.00 | 1.14 | 1.08 | 1.77 | -0.86 | -43.00% | 6 | 32 | 75.39% |
| ARM240802C00230000 | 2024-07-01 10:53AM EDT | 230.00 | 0.79 | 0.74 | 1.43 | -1.61 | -67.08% | 4 | 39 | 77.93% |
| ARM240802C00240000 | 2024-07-01 1:45PM EDT | 240.00 | 0.60 | 0.49 | 0.60 | -1.07 | -64.07% | 2 | 94 | 74.22% |
| ARM240802C00250000 | 2024-07-01 2:50PM EDT | 250.00 | 0.42 | 0.35 | 0.44 | -0.34 | -44.74% | 3 | 41 | 75.83% |
| ARM240802C00260000 | 2024-07-01 2:56PM EDT | 260.00 | 0.36 | 0.20 | 0.34 | -0.32 | -47.06% | 16 | 28 | 76.61% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240802P00090000 | 2024-07-01 9:30AM EDT | 90.00 | 0.10 | 0.08 | 0.20 | -0.03 | -23.08% | 1 | 12 | 85.06% |
| ARM240802P00095000 | 2024-06-28 12:58PM EDT | 95.00 | 1.41 | 0.03 | 0.23 | 0.00 | - | 10 | 7 | 76.95% |
| ARM240802P00100000 | 2024-06-28 10:50AM EDT | 100.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 2 | 117 | 73.05% |
| ARM240802P00105000 | 2024-06-27 1:12PM EDT | 105.00 | 0.21 | 0.11 | 0.32 | 0.00 | - | 2 | 9 | 68.26% |
| ARM240802P00110000 | 2024-07-01 2:26PM EDT | 110.00 | 0.36 | 0.20 | 0.42 | +0.05 | +16.13% | 210 | 225 | 65.38% |
| ARM240802P00115000 | 2024-07-01 11:05AM EDT | 115.00 | 0.64 | 0.43 | 0.60 | +0.15 | +30.61% | 6 | 57 | 64.36% |
| ARM240802P00120000 | 2024-07-01 2:26PM EDT | 120.00 | 0.75 | 0.71 | 1.58 | +0.01 | +1.35% | 55 | 78 | 68.70% |
| ARM240802P00125000 | 2024-07-01 3:21PM EDT | 125.00 | 1.10 | 1.10 | 1.21 | +0.08 | +7.84% | 21 | 116 | 60.94% |
| ARM240802P00130000 | 2024-07-01 2:26PM EDT | 130.00 | 1.74 | 1.68 | 1.83 | +0.19 | +12.26% | 24 | 122 | 60.18% |
| ARM240802P00135000 | 2024-07-01 3:10PM EDT | 135.00 | 2.58 | 2.53 | 2.70 | +0.13 | +5.31% | 26 | 173 | 59.78% |
| ARM240802P00140000 | 2024-07-01 3:10PM EDT | 140.00 | 3.65 | 3.65 | 3.85 | +0.35 | +10.61% | 56 | 186 | 59.36% |
| ARM240802P00141000 | 2024-07-01 10:08AM EDT | 141.00 | 5.34 | 3.90 | 4.15 | +1.99 | +59.40% | 15 | 12 | 59.36% |
| ARM240802P00142000 | 2024-07-01 11:34AM EDT | 142.00 | 4.33 | 4.15 | 6.75 | -0.02 | -0.46% | 5 | 9 | 66.92% |
| ARM240802P00143000 | 2024-07-01 3:05PM EDT | 143.00 | 4.50 | 4.45 | 7.00 | +0.60 | +15.38% | 9 | 400 | 66.57% |
| ARM240802P00144000 | 2024-07-01 11:06AM EDT | 144.00 | 5.92 | 4.80 | 5.05 | +1.64 | +38.32% | 10 | 28 | 59.33% |
| ARM240802P00145000 | 2024-07-01 3:42PM EDT | 145.00 | 5.25 | 5.15 | 5.55 | +0.35 | +7.14% | 53 | 54 | 59.92% |
| ARM240802P00146000 | 2024-07-01 10:25AM EDT | 146.00 | 6.98 | 4.40 | 5.80 | +2.14 | +44.21% | 1 | 11 | 56.25% |
| ARM240802P00147000 | 2024-07-01 3:05PM EDT | 147.00 | 5.80 | 5.85 | 7.45 | +0.52 | +9.85% | 26 | 15 | 63.48% |
| ARM240802P00148000 | 2024-07-01 10:01AM EDT | 148.00 | 8.35 | 5.20 | 6.55 | +2.95 | +54.63% | 2 | 3 | 56.64% |
| ARM240802P00149000 | 2024-07-01 11:41AM EDT | 149.00 | 6.97 | 4.55 | 6.85 | +0.07 | +1.01% | 26 | 21 | 53.39% |
| ARM240802P00150000 | 2024-07-01 3:50PM EDT | 150.00 | 7.17 | 6.25 | 7.25 | +1.02 | +16.59% | 22 | 71 | 57.23% |
| ARM240802P00152500 | 2024-07-01 12:40PM EDT | 152.50 | 8.00 | 8.00 | 8.45 | +1.15 | +16.79% | 13 | 22 | 59.56% |
| ARM240802P00155000 | 2024-07-01 2:53PM EDT | 155.00 | 9.51 | 9.20 | 9.60 | +1.56 | +19.62% | 444 | 424 | 59.64% |
| ARM240802P00157500 | 2024-07-01 2:17PM EDT | 157.50 | 10.36 | 10.40 | 10.80 | +1.46 | +16.40% | 58 | 102 | 59.39% |
| ARM240802P00160000 | 2024-07-01 3:50PM EDT | 160.00 | 12.03 | 11.75 | 12.15 | +1.51 | +14.35% | 34 | 39 | 59.46% |
| ARM240802P00162500 | 2024-07-01 12:41PM EDT | 162.50 | 13.15 | 13.20 | 13.60 | +1.05 | +8.68% | 4 | 113 | 59.61% |
| ARM240802P00165000 | 2024-07-01 10:54AM EDT | 165.00 | 16.90 | 12.50 | 15.10 | +3.65 | +27.55% | 40 | 63 | 53.75% |
| ARM240802P00167500 | 2024-06-28 11:18AM EDT | 167.50 | 14.85 | 14.00 | 16.70 | 0.00 | - | 8 | 15 | 53.46% |
| ARM240802P00170000 | 2024-06-28 3:31PM EDT | 170.00 | 16.50 | 18.00 | 20.50 | 0.00 | - | 15 | 48 | 65.56% |
| ARM240802P00172500 | 2024-06-28 10:29AM EDT | 172.50 | 22.50 | 19.70 | 20.20 | +6.50 | +40.62% | 4 | 9 | 59.92% |
| ARM240802P00175000 | 2024-07-01 12:56PM EDT | 175.00 | 21.90 | 21.50 | 22.00 | +0.51 | +2.38% | 18 | 18 | 59.90% |
| ARM240802P00180000 | 2024-06-27 9:52AM EDT | 180.00 | 24.50 | 23.95 | 27.65 | 0.00 | - | 2 | 5 | 61.47% |
| ARM240802P00185000 | 2024-06-20 9:34AM EDT | 185.00 | 28.80 | 28.60 | 30.65 | 0.00 | - | - | 1 | 60.25% |
| ARM240802P00200000 | 2024-06-26 3:03PM EDT | 200.00 | 47.00 | 42.00 | 43.75 | +6.45 | +15.91% | 1 | 1 | 61.82% |
| ARM240802P00230000 | 2024-06-27 3:30PM EDT | 230.00 | 64.15 | 70.40 | 72.60 | 0.00 | - | - | 1 | 62.60% |
| ARM240802P00260000 | 2024-06-27 3:30PM EDT | 260.00 | 93.06 | 99.10 | 102.45 | 0.00 | - | - | 1 | 99.98% |
© 2024 Yahoo. All rights reserved.