UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.42 +0.04 (+0.05%) GOLD FUTURES
2,341.40 +2.50 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,736.96 +561.46 (+1.14%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018C00050000 | 2024-06-20 9:37AM EDT | 50.00 | 118.50 | 109.10 | 110.40 | 0.00 | - | - | 1 | 120.46% |
| ARM241018C00060000 | 2024-06-04 12:57PM EDT | 60.00 | 67.02 | 98.60 | 100.60 | 0.00 | - | 1 | 18 | 99.37% |
| ARM241018C00065000 | 2024-05-30 12:43PM EDT | 65.00 | 57.35 | 97.70 | 102.50 | 0.00 | - | 2 | 20 | 155.81% |
| ARM241018C00070000 | 2024-07-01 12:40PM EDT | 70.00 | 91.09 | 89.05 | 91.55 | +5.91 | +6.94% | 2 | 54 | 97.02% |
| ARM241018C00075000 | 2024-06-18 2:22PM EDT | 75.00 | 99.50 | 85.05 | 87.05 | 0.00 | - | 2 | 30 | 99.07% |
| ARM241018C00077500 | 2024-05-28 11:44AM EDT | 77.50 | 49.60 | 90.05 | 92.95 | 0.00 | - | 3 | 13 | 156.37% |
| ARM241018C00080000 | 2024-06-05 3:02PM EDT | 80.00 | 56.85 | 79.60 | 82.05 | 0.00 | - | 3 | 74 | 89.36% |
| ARM241018C00082500 | 2024-06-17 3:20PM EDT | 82.50 | 81.75 | 77.95 | 79.90 | 0.00 | - | 4 | 12 | 92.02% |
| ARM241018C00085000 | 2024-06-13 10:03AM EDT | 85.00 | 75.99 | 75.55 | 77.50 | 0.00 | - | 1 | 14 | 89.45% |
| ARM241018C00087500 | 2024-06-11 10:42AM EDT | 87.50 | 61.13 | 73.25 | 74.40 | 0.00 | - | 1 | 9 | 84.23% |
| ARM241018C00090000 | 2024-06-24 11:20AM EDT | 90.00 | 68.00 | 71.00 | 72.05 | 0.00 | - | 1 | 106 | 82.72% |
| ARM241018C00092500 | 2024-06-17 3:11PM EDT | 92.50 | 73.05 | 68.65 | 69.80 | 0.00 | - | 2 | 25 | 81.12% |
| ARM241018C00095000 | 2024-06-27 1:04PM EDT | 95.00 | 74.50 | 66.60 | 67.30 | 0.00 | - | 2 | 152 | 79.64% |
| ARM241018C00097500 | 2024-07-01 9:52AM EDT | 97.50 | 60.90 | 64.35 | 65.05 | -10.30 | -14.47% | 1 | 75 | 78.28% |
| ARM241018C00100000 | 2024-06-28 10:02AM EDT | 100.00 | 72.50 | 62.15 | 63.20 | 0.00 | - | 10 | 728 | 78.34% |
| ARM241018C00105000 | 2024-06-27 9:52AM EDT | 105.00 | 62.45 | 57.85 | 59.50 | 0.00 | - | 3 | 57 | 78.03% |
| ARM241018C00110000 | 2024-06-27 3:18PM EDT | 110.00 | 63.05 | 53.80 | 55.05 | 0.00 | - | 1 | 579 | 75.62% |
| ARM241018C00115000 | 2024-06-28 11:40AM EDT | 115.00 | 56.75 | 49.90 | 50.90 | 0.00 | - | 1 | 185 | 73.94% |
| ARM241018C00120000 | 2024-07-01 12:25PM EDT | 120.00 | 47.65 | 45.90 | 47.15 | -2.17 | -4.36% | 2 | 445 | 72.44% |
| ARM241018C00125000 | 2024-07-01 1:51PM EDT | 125.00 | 42.60 | 42.60 | 43.15 | -7.00 | -14.11% | 1 | 567 | 71.35% |
| ARM241018C00130000 | 2024-06-28 10:41AM EDT | 130.00 | 46.98 | 39.25 | 40.65 | 0.00 | - | 1 | 295 | 72.41% |
| ARM241018C00135000 | 2024-07-01 10:01AM EDT | 135.00 | 33.90 | 36.20 | 36.95 | -7.10 | -17.32% | 1 | 93 | 71.14% |
| ARM241018C00140000 | 2024-07-01 2:17PM EDT | 140.00 | 34.17 | 33.25 | 33.70 | -5.83 | -14.58% | 2 | 262 | 70.30% |
| ARM241018C00145000 | 2024-07-01 2:17PM EDT | 145.00 | 31.42 | 30.55 | 30.95 | -8.28 | -20.86% | 22 | 165 | 70.15% |
| ARM241018C00150000 | 2024-07-01 1:04PM EDT | 150.00 | 28.02 | 28.00 | 29.25 | -3.98 | -12.44% | 10 | 757 | 71.29% |
| ARM241018C00155000 | 2024-07-01 12:04PM EDT | 155.00 | 26.13 | 25.70 | 26.90 | -6.87 | -20.82% | 208 | 325 | 71.26% |
| ARM241018C00160000 | 2024-07-01 3:06PM EDT | 160.00 | 24.07 | 23.50 | 23.85 | -3.29 | -12.02% | 83 | 747 | 69.89% |
| ARM241018C00165000 | 2024-07-01 2:23PM EDT | 165.00 | 22.18 | 21.50 | 21.85 | -3.19 | -12.57% | 4 | 148 | 69.91% |
| ARM241018C00170000 | 2024-07-01 3:55PM EDT | 170.00 | 19.92 | 19.65 | 20.00 | -4.03 | -16.83% | 12 | 1,340 | 69.92% |
| ARM241018C00175000 | 2024-06-28 2:15PM EDT | 175.00 | 17.91 | 18.00 | 18.30 | -4.39 | -19.69% | 8 | 273 | 70.02% |
| ARM241018C00180000 | 2024-07-01 1:08PM EDT | 180.00 | 16.50 | 16.40 | 16.75 | -3.31 | -16.71% | 9 | 532 | 70.02% |
| ARM241018C00185000 | 2024-07-01 10:45AM EDT | 185.00 | 15.10 | 15.00 | 15.30 | -4.25 | -21.96% | 20 | 79 | 70.09% |
| ARM241018C00190000 | 2024-06-28 10:28AM EDT | 190.00 | 13.85 | 13.70 | 14.00 | -6.00 | -30.23% | 2 | 176 | 70.19% |
| ARM241018C00195000 | 2024-06-28 3:28PM EDT | 195.00 | 15.40 | 12.50 | 12.80 | 0.00 | - | 4 | 45 | 70.26% |
| ARM241018C00200000 | 2024-07-01 3:51PM EDT | 200.00 | 11.61 | 11.45 | 11.70 | -2.69 | -18.81% | 25 | 964 | 70.41% |
| ARM241018C00210000 | 2024-07-01 12:24PM EDT | 210.00 | 10.35 | 9.55 | 9.80 | -4.12 | -28.47% | 2 | 356 | 70.64% |
| ARM241018C00220000 | 2024-07-01 2:49PM EDT | 220.00 | 8.05 | 8.00 | 8.35 | -2.50 | -23.70% | 9 | 492 | 71.17% |
| ARM241018C00230000 | 2024-07-01 2:48PM EDT | 230.00 | 7.00 | 6.75 | 6.95 | -2.70 | -27.84% | 20 | 28 | 71.41% |
| ARM241018C00240000 | 2024-07-01 2:52PM EDT | 240.00 | 5.90 | 5.70 | 5.95 | -2.55 | -30.18% | 9 | 46 | 71.97% |
| ARM241018C00250000 | 2024-07-01 2:26PM EDT | 250.00 | 5.15 | 4.80 | 5.00 | -1.56 | -23.25% | 12 | 18 | 72.22% |
| ARM241018C00260000 | 2024-07-01 12:39PM EDT | 260.00 | 4.55 | 4.10 | 4.25 | -1.10 | -19.47% | 6 | 30 | 72.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018P00045000 | 2024-06-14 11:25AM EDT | 45.00 | 0.05 | 0.01 | 1.34 | 0.00 | - | 1 | 5 | 123.63% |
| ARM241018P00050000 | 2024-04-24 10:38AM EDT | 50.00 | 0.69 | 0.01 | 1.10 | 0.00 | - | - | 2 | 110.06% |
| ARM241018P00055000 | 2024-05-10 9:30AM EDT | 55.00 | 0.57 | 0.03 | 0.87 | 0.00 | - | 5 | 16 | 98.05% |
| ARM241018P00060000 | 2024-06-26 10:58AM EDT | 60.00 | 0.07 | 0.08 | 0.35 | 0.00 | - | 1 | 173 | 81.05% |
| ARM241018P00065000 | 2024-06-26 3:41PM EDT | 65.00 | 0.25 | 0.09 | 0.32 | 0.00 | - | 78 | 142 | 74.32% |
| ARM241018P00070000 | 2024-06-25 2:14PM EDT | 70.00 | 0.33 | 0.22 | 0.36 | 0.00 | - | 11 | 374 | 72.17% |
| ARM241018P00075000 | 2024-07-01 10:11AM EDT | 75.00 | 0.49 | 0.34 | 0.47 | +0.10 | +25.64% | 1 | 1,461 | 70.22% |
| ARM241018P00077500 | 2024-06-28 2:30PM EDT | 77.50 | 0.44 | 0.41 | 0.54 | 0.00 | - | 15 | 146 | 69.24% |
| ARM241018P00080000 | 2024-07-01 10:00AM EDT | 80.00 | 0.66 | 0.48 | 0.62 | +0.08 | +13.79% | 20 | 218 | 68.21% |
| ARM241018P00082500 | 2024-07-01 10:17AM EDT | 82.50 | 0.84 | 0.59 | 0.69 | +0.11 | +15.07% | 1 | 1,057 | 67.33% |
| ARM241018P00085000 | 2024-06-28 2:43PM EDT | 85.00 | 0.75 | 0.68 | 0.94 | 0.00 | - | 6 | 796 | 67.63% |
| ARM241018P00087500 | 2024-07-01 11:07AM EDT | 87.50 | 1.00 | 0.83 | 0.95 | -0.02 | -1.96% | 1 | 122 | 66.16% |
| ARM241018P00090000 | 2024-07-01 2:48PM EDT | 90.00 | 1.10 | 0.99 | 1.12 | +0.08 | +7.84% | 9 | 1,522 | 65.77% |
| ARM241018P00092500 | 2024-07-01 10:33AM EDT | 92.50 | 1.48 | 1.15 | 1.30 | +0.25 | +20.33% | 40 | 269 | 65.19% |
| ARM241018P00095000 | 2024-07-01 11:00AM EDT | 95.00 | 1.64 | 1.40 | 1.45 | +0.24 | +17.14% | 46 | 1,091 | 64.70% |
| ARM241018P00097500 | 2024-07-01 12:50PM EDT | 97.50 | 1.66 | 1.63 | 1.90 | +0.02 | +1.22% | 250 | 47 | 65.34% |
| ARM241018P00100000 | 2024-07-01 3:54PM EDT | 100.00 | 1.93 | 1.89 | 2.18 | +0.04 | +2.12% | 22 | 2,393 | 64.97% |
| ARM241018P00105000 | 2024-07-01 11:17AM EDT | 105.00 | 2.80 | 2.53 | 2.82 | +0.21 | +8.11% | 12 | 908 | 64.28% |
| ARM241018P00110000 | 2024-07-01 9:47AM EDT | 110.00 | 4.10 | 3.30 | 3.45 | +1.14 | +38.51% | 3 | 899 | 63.18% |
| ARM241018P00115000 | 2024-07-01 10:00AM EDT | 115.00 | 5.55 | 4.30 | 4.45 | +1.40 | +33.73% | 25 | 868 | 63.03% |
| ARM241018P00120000 | 2024-07-01 10:43AM EDT | 120.00 | 6.05 | 5.45 | 5.65 | +0.83 | +15.90% | 17 | 956 | 62.85% |
| ARM241018P00125000 | 2024-07-01 10:54AM EDT | 125.00 | 7.75 | 6.85 | 7.00 | +1.20 | +18.32% | 11 | 319 | 62.73% |
| ARM241018P00130000 | 2024-07-01 10:00AM EDT | 130.00 | 9.79 | 8.40 | 8.95 | +1.69 | +20.86% | 20 | 769 | 63.28% |
| ARM241018P00135000 | 2024-07-01 3:46PM EDT | 135.00 | 10.35 | 10.20 | 10.80 | +0.55 | +5.61% | 7 | 1,092 | 63.31% |
| ARM241018P00140000 | 2024-07-01 12:26PM EDT | 140.00 | 12.15 | 12.20 | 12.45 | +0.60 | +5.19% | 1 | 873 | 62.65% |
| ARM241018P00145000 | 2024-07-01 12:25PM EDT | 145.00 | 14.40 | 14.40 | 14.95 | +0.70 | +5.11% | 9 | 135 | 63.07% |
| ARM241018P00150000 | 2024-07-01 3:59PM EDT | 150.00 | 16.95 | 16.80 | 17.50 | +1.38 | +8.86% | 17 | 74 | 63.24% |
| ARM241018P00155000 | 2024-07-01 12:03PM EDT | 155.00 | 19.75 | 19.40 | 19.75 | +1.45 | +7.92% | 51 | 314 | 62.70% |
| ARM241018P00160000 | 2024-07-01 11:59AM EDT | 160.00 | 22.48 | 22.20 | 22.55 | +2.13 | +10.47% | 86 | 227 | 62.71% |
| ARM241018P00165000 | 2024-07-01 11:59AM EDT | 165.00 | 25.45 | 25.15 | 25.50 | +1.40 | +5.82% | 13 | 539 | 62.65% |
| ARM241018P00170000 | 2024-07-01 1:38PM EDT | 170.00 | 28.70 | 28.25 | 29.15 | +1.70 | +6.30% | 1 | 205 | 63.33% |
| ARM241018P00175000 | 2024-06-28 3:37PM EDT | 175.00 | 34.05 | 31.55 | 32.60 | +3.75 | +12.38% | 1 | 85 | 63.56% |
| ARM241018P00180000 | 2024-06-28 3:53PM EDT | 180.00 | 33.05 | 33.95 | 36.45 | 0.00 | - | 25 | 50 | 62.62% |
| ARM241018P00185000 | 2024-06-26 10:15AM EDT | 185.00 | 37.20 | 38.15 | 39.45 | 0.00 | - | 5 | 8 | 62.66% |
| ARM241018P00190000 | 2024-06-27 3:53PM EDT | 190.00 | 39.50 | 41.15 | 43.15 | 0.00 | - | 2 | 10 | 61.54% |
| ARM241018P00195000 | 2024-04-17 11:53AM EDT | 195.00 | 85.35 | 83.40 | 85.50 | 0.00 | - | - | 0 | 174.16% |
| ARM241018P00200000 | 2024-06-20 3:17PM EDT | 200.00 | 54.18 | 49.15 | 51.60 | 0.00 | - | 4 | 8 | 62.90% |
| ARM241018P00210000 | 2024-03-05 4:24PM EDT | 210.00 | 89.50 | 89.05 | 90.50 | 0.00 | - | - | 1 | 156.16% |
| ARM241018P00220000 | 2024-06-18 3:44PM EDT | 220.00 | 60.85 | 65.45 | 68.10 | 0.00 | - | 2 | 1 | 61.67% |
| ARM241018P00230000 | 2024-06-20 1:32PM EDT | 230.00 | 78.70 | 74.40 | 76.80 | 0.00 | - | - | 2 | 61.58% |
© 2024 Yahoo. All rights reserved.