Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920C00050000 | 2024-04-22 9:44AM EDT | 50.00 | 43.35 | 65.25 | 67.95 | 0.00 | - | - | 1 | 0.00% |
| ARM240920C00060000 | 2024-05-09 3:41PM EDT | 60.00 | 46.11 | 59.50 | 63.50 | 0.00 | - | 4 | 22 | 81.18% |
| ARM240920C00065000 | 2024-05-23 2:43PM EDT | 65.00 | 47.86 | 54.70 | 57.80 | 0.00 | - | 2 | 14 | 68.60% |
| ARM240920C00070000 | 2024-05-29 3:15PM EDT | 70.00 | 54.31 | 50.00 | 53.25 | 0.00 | - | 2 | 31 | 67.48% |
| ARM240920C00075000 | 2024-05-28 9:55AM EDT | 75.00 | 45.00 | 45.50 | 48.25 | 0.00 | - | 5 | 41 | 63.45% |
| ARM240920C00077500 | 2024-05-15 10:41AM EDT | 77.50 | 39.70 | 44.90 | 46.20 | 0.00 | - | 2 | 3 | 71.58% |
| ARM240920C00080000 | 2024-05-28 11:41AM EDT | 80.00 | 46.50 | 42.65 | 44.05 | 0.00 | - | 43 | 120 | 70.15% |
| ARM240920C00082500 | 2024-05-10 11:38AM EDT | 82.50 | 30.31 | 40.60 | 41.85 | 0.00 | - | 4 | 60 | 69.10% |
| ARM240920C00085000 | 2024-05-31 10:37AM EDT | 85.00 | 36.24 | 36.60 | 40.75 | -4.51 | -11.07% | 12 | 77 | 64.78% |
| ARM240920C00087500 | 2024-05-10 9:33AM EDT | 87.50 | 27.00 | 36.60 | 37.50 | 0.00 | - | 1 | 17 | 66.83% |
| ARM240920C00090000 | 2024-05-30 10:05AM EDT | 90.00 | 36.24 | 34.70 | 36.20 | 0.00 | - | 1 | 201 | 68.32% |
| ARM240920C00092500 | 2024-05-13 1:28PM EDT | 92.50 | 30.35 | 32.30 | 34.95 | 0.00 | - | 4 | 41 | 68.01% |
| ARM240920C00095000 | 2024-05-29 9:43AM EDT | 95.00 | 30.50 | 30.95 | 32.40 | 0.00 | - | 3 | 292 | 66.74% |
| ARM240920C00097500 | 2024-05-30 2:30PM EDT | 97.50 | 31.30 | 29.15 | 30.55 | 0.00 | - | 1 | 32 | 65.91% |
| ARM240920C00100000 | 2024-05-31 3:58PM EDT | 100.00 | 27.80 | 27.60 | 29.00 | +0.35 | +1.28% | 19 | 475 | 66.17% |
| ARM240920C00105000 | 2024-05-30 3:30PM EDT | 105.00 | 22.45 | 23.10 | 25.15 | -2.75 | -10.91% | 1 | 119 | 61.03% |
| ARM240920C00110000 | 2024-05-30 3:25PM EDT | 110.00 | 20.25 | 21.60 | 22.15 | -2.04 | -9.15% | 2 | 496 | 63.45% |
| ARM240920C00115000 | 2024-05-31 10:34AM EDT | 115.00 | 17.00 | 19.05 | 20.25 | -2.50 | -12.82% | 10 | 548 | 64.70% |
| ARM240920C00120000 | 2024-05-31 1:47PM EDT | 120.00 | 16.80 | 16.75 | 18.45 | -0.52 | -3.00% | 189 | 377 | 65.59% |
| ARM240920C00125000 | 2024-05-31 3:46PM EDT | 125.00 | 14.72 | 14.65 | 15.65 | +0.22 | +1.52% | 46 | 707 | 64.10% |
| ARM240920C00130000 | 2024-05-31 2:36PM EDT | 130.00 | 12.12 | 12.80 | 14.00 | -1.73 | -12.49% | 47 | 2,121 | 64.45% |
| ARM240920C00135000 | 2024-05-31 2:18PM EDT | 135.00 | 10.63 | 11.15 | 12.60 | -0.09 | -0.84% | 7 | 325 | 64.89% |
| ARM240920C00140000 | 2024-05-31 1:42PM EDT | 140.00 | 9.60 | 9.85 | 11.15 | -0.62 | -6.07% | 80 | 484 | 65.23% |
| ARM240920C00145000 | 2024-05-31 1:43PM EDT | 145.00 | 8.12 | 8.60 | 9.40 | -1.23 | -13.16% | 39 | 247 | 64.44% |
| ARM240920C00150000 | 2024-05-31 3:53PM EDT | 150.00 | 7.70 | 7.60 | 7.95 | -0.18 | -2.28% | 10 | 363 | 64.10% |
| ARM240920C00155000 | 2024-05-31 1:24PM EDT | 155.00 | 6.35 | 6.15 | 7.10 | -0.80 | -11.19% | 15 | 478 | 63.45% |
| ARM240920C00160000 | 2024-05-31 1:42PM EDT | 160.00 | 5.60 | 5.90 | 6.65 | -0.55 | -8.94% | 17 | 607 | 65.82% |
| ARM240920C00165000 | 2024-05-30 1:05PM EDT | 165.00 | 5.37 | 5.15 | 5.90 | 0.00 | - | 20 | 106 | 66.02% |
| ARM240920C00170000 | 2024-05-29 3:07PM EDT | 170.00 | 4.75 | 4.55 | 5.35 | 0.00 | - | 65 | 339 | 66.63% |
| ARM240920C00175000 | 2024-05-29 3:07PM EDT | 175.00 | 4.20 | 3.55 | 4.50 | 0.00 | - | 106 | 715 | 65.00% |
| ARM240920C00180000 | 2024-05-29 3:22PM EDT | 180.00 | 3.90 | 3.45 | 4.40 | +0.30 | +8.33% | 1 | 391 | 67.41% |
| ARM240920C00185000 | 2024-05-30 3:05PM EDT | 185.00 | 3.35 | 3.20 | 3.80 | 0.00 | - | 1 | 167 | 67.77% |
| ARM240920C00190000 | 2024-05-31 3:41PM EDT | 190.00 | 2.81 | 2.74 | 3.65 | +0.32 | +12.85% | 6 | 710 | 68.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240920P00045000 | 2024-05-14 10:37AM EDT | 45.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | - | 10 | 103.76% |
| ARM240920P00047500 | 2024-05-09 10:18AM EDT | 47.50 | 0.21 | 0.00 | 1.22 | 0.00 | - | 40 | 43 | 95.36% |
| ARM240920P00050000 | 2024-05-09 10:16AM EDT | 50.00 | 0.31 | 0.01 | 0.40 | 0.00 | - | 1 | 20 | 75.59% |
| ARM240920P00055000 | 2024-05-24 2:11PM EDT | 55.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 54 | 59 | 75.20% |
| ARM240920P00060000 | 2024-05-23 2:34PM EDT | 60.00 | 0.30 | 0.05 | 0.91 | 0.00 | - | 4 | 14 | 70.41% |
| ARM240920P00065000 | 2024-05-28 10:37AM EDT | 65.00 | 0.33 | 0.15 | 0.63 | 0.00 | - | 1 | 100 | 60.89% |
| ARM240920P00070000 | 2024-05-31 3:54PM EDT | 70.00 | 0.67 | 0.42 | 0.70 | +0.18 | +36.73% | 1 | 383 | 58.30% |
| ARM240920P00075000 | 2024-05-31 12:45PM EDT | 75.00 | 1.05 | 0.79 | 1.03 | +0.25 | +31.25% | 3 | 332 | 57.62% |
| ARM240920P00077500 | 2024-05-28 10:38AM EDT | 77.50 | 1.35 | 1.16 | 1.32 | +0.47 | +53.41% | 6 | 420 | 58.57% |
| ARM240920P00080000 | 2024-05-29 3:01PM EDT | 80.00 | 1.71 | 1.28 | 1.73 | +0.43 | +33.59% | 10 | 3,023 | 58.06% |
| ARM240920P00082500 | 2024-05-30 10:13AM EDT | 82.50 | 1.74 | 1.61 | 2.09 | 0.00 | - | 1 | 897 | 57.93% |
| ARM240920P00085000 | 2024-05-31 1:18PM EDT | 85.00 | 2.42 | 2.06 | 2.40 | +0.32 | +15.24% | 5 | 1,298 | 57.67% |
| ARM240920P00087500 | 2024-05-31 11:48AM EDT | 87.50 | 2.92 | 2.51 | 2.73 | +0.56 | +23.73% | 1 | 332 | 57.08% |
| ARM240920P00090000 | 2024-05-31 12:22PM EDT | 90.00 | 3.80 | 3.10 | 3.25 | +0.85 | +28.81% | 4 | 1,856 | 57.30% |
| ARM240920P00092500 | 2024-05-30 2:50PM EDT | 92.50 | 3.38 | 3.20 | 3.85 | 0.00 | - | 10 | 102 | 55.81% |
| ARM240920P00095000 | 2024-05-31 10:31AM EDT | 95.00 | 5.05 | 3.85 | 4.45 | +1.00 | +24.69% | 6 | 897 | 55.73% |
| ARM240920P00097500 | 2024-05-31 3:49PM EDT | 97.50 | 5.10 | 4.95 | 5.20 | +0.10 | +2.00% | 11 | 87 | 56.89% |
| ARM240920P00100000 | 2024-05-31 3:55PM EDT | 100.00 | 5.90 | 5.35 | 6.00 | +0.60 | +11.32% | 19 | 771 | 55.92% |
| ARM240920P00105000 | 2024-05-31 3:00PM EDT | 105.00 | 8.23 | 7.15 | 7.80 | +1.05 | +14.62% | 81 | 454 | 56.01% |
| ARM240920P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 9.78 | 9.15 | 9.85 | +0.48 | +5.16% | 49 | 1,369 | 55.79% |
| ARM240920P00115000 | 2024-05-31 3:04PM EDT | 115.00 | 12.91 | 11.00 | 12.20 | +1.51 | +13.25% | 61 | 187 | 54.75% |
| ARM240920P00120000 | 2024-05-31 10:23AM EDT | 120.00 | 14.85 | 13.95 | 14.90 | +1.59 | +11.99% | 8 | 572 | 55.48% |
| ARM240920P00125000 | 2024-05-31 9:39AM EDT | 125.00 | 16.50 | 16.55 | 17.75 | -0.43 | -2.54% | 3 | 363 | 54.79% |
| ARM240920P00130000 | 2024-05-30 10:58AM EDT | 130.00 | 20.75 | 19.60 | 20.90 | 0.00 | - | 5 | 313 | 54.57% |
| ARM240920P00135000 | 2024-05-30 12:09PM EDT | 135.00 | 23.21 | 23.35 | 24.30 | 0.00 | - | 1 | 72 | 55.26% |
| ARM240920P00140000 | 2024-05-24 9:37AM EDT | 140.00 | 32.24 | 26.60 | 29.65 | 0.00 | - | 4 | 7 | 58.03% |
| ARM240920P00145000 | 2024-05-29 12:16PM EDT | 145.00 | 29.77 | 29.40 | 31.65 | 0.00 | - | 10 | 21 | 52.37% |
| ARM240920P00150000 | 2024-05-30 10:52AM EDT | 150.00 | 35.65 | 34.85 | 36.35 | 0.00 | - | 1 | 6 | 57.13% |
| ARM240920P00155000 | 2024-04-09 1:46PM EDT | 155.00 | 38.60 | 51.30 | 54.10 | 0.00 | - | - | 1 | 109.31% |
| ARM240920P00165000 | 2024-04-18 10:15AM EDT | 165.00 | 60.00 | 54.75 | 56.70 | 0.00 | - | - | 1 | 90.61% |
© 2024 Yahoo. All rights reserved.