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
49,746.25 +166.38 (+0.34%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241115C00037500 | 2024-01-05 12:39PM EDT | 37.50 | 31.09 | 34.65 | 36.45 | 0.00 | - | 1 | 0 | 0.00% |
| ARM241115C00040000 | 2024-05-17 12:15PM EDT | 40.00 | 72.39 | 118.40 | 119.85 | 0.00 | - | 5 | 1 | 105.27% |
| ARM241115C00042500 | 2024-06-05 3:59PM EDT | 42.50 | 95.30 | 115.25 | 118.70 | 0.00 | - | - | 1 | 114.16% |
| ARM241115C00045000 | 2024-06-06 2:13PM EDT | 45.00 | 93.20 | 113.50 | 115.55 | 0.00 | - | 1 | 4 | 110.89% |
| ARM241115C00050000 | 2024-06-06 2:11PM EDT | 50.00 | 88.50 | 108.60 | 111.15 | 0.00 | - | 2 | 40 | 110.21% |
| ARM241115C00055000 | 2024-06-28 2:45PM EDT | 55.00 | 111.31 | 104.20 | 106.50 | 0.00 | - | 1 | 120 | 109.99% |
| ARM241115C00060000 | 2024-06-05 11:53AM EDT | 60.00 | 74.65 | 99.90 | 101.75 | 0.00 | - | 20 | 148 | 108.25% |
| ARM241115C00062500 | 2024-03-04 4:52PM EDT | 62.50 | 80.50 | 64.55 | 68.50 | 0.00 | - | 20 | 27 | 0.00% |
| ARM241115C00065000 | 2024-05-24 11:44AM EDT | 65.00 | 52.45 | 96.20 | 98.60 | 0.00 | - | 1 | 94 | 116.71% |
| ARM241115C00067500 | 2024-05-20 3:39PM EDT | 67.50 | 45.85 | 108.00 | 109.60 | 0.00 | - | 6 | 27 | 205.93% |
| ARM241115C00070000 | 2024-07-01 12:40PM EDT | 70.00 | 91.64 | 89.40 | 92.00 | +0.87 | +0.96% | 2 | 61 | 91.53% |
| ARM241115C00072500 | 2024-06-07 2:09PM EDT | 72.50 | 66.55 | 87.05 | 89.55 | 0.00 | - | 2 | 425 | 89.21% |
| ARM241115C00075000 | 2024-06-07 2:09PM EDT | 75.00 | 64.40 | 85.55 | 87.65 | 0.00 | - | 7 | 35 | 93.70% |
| ARM241115C00077500 | 2024-06-21 2:27PM EDT | 77.50 | 84.20 | 82.30 | 85.20 | 0.00 | - | 1 | 270 | 87.05% |
| ARM241115C00080000 | 2024-06-20 3:48PM EDT | 80.00 | 84.53 | 80.95 | 82.10 | 0.00 | - | 5 | 189 | 86.23% |
| ARM241115C00082500 | 2024-04-30 11:16AM EDT | 82.50 | 29.95 | 43.85 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| ARM241115C00085000 | 2024-06-26 9:36AM EDT | 85.00 | 79.49 | 76.40 | 77.60 | 0.00 | - | 1 | 254 | 83.58% |
| ARM241115C00087500 | 2024-06-07 1:04PM EDT | 87.50 | 55.50 | 74.00 | 75.50 | 0.00 | - | 22 | 25 | 82.24% |
| ARM241115C00090000 | 2024-06-26 10:30AM EDT | 90.00 | 75.95 | 72.15 | 73.65 | 0.00 | - | 3 | 117 | 83.47% |
| ARM241115C00092500 | 2024-06-20 11:08AM EDT | 92.50 | 66.55 | 70.00 | 71.45 | -13.75 | -17.12% | 1 | 35 | 82.32% |
| ARM241115C00095000 | 2024-06-27 2:00PM EDT | 95.00 | 76.40 | 67.80 | 69.60 | 0.00 | - | 1 | 605 | 81.97% |
| ARM241115C00097500 | 2024-06-20 2:08PM EDT | 97.50 | 68.85 | 65.70 | 66.55 | 0.00 | - | 4 | 19 | 78.39% |
| ARM241115C00100000 | 2024-07-01 10:22AM EDT | 100.00 | 61.20 | 63.70 | 65.40 | -9.90 | -13.92% | 3 | 566 | 80.25% |
| ARM241115C00105000 | 2024-06-28 10:50AM EDT | 105.00 | 67.35 | 59.65 | 60.40 | 0.00 | - | 1 | 426 | 76.35% |
| ARM241115C00110000 | 2024-07-01 12:49PM EDT | 110.00 | 56.80 | 55.80 | 56.55 | -4.44 | -7.25% | 1 | 874 | 75.37% |
| ARM241115C00115000 | 2024-06-28 1:09PM EDT | 115.00 | 48.65 | 52.15 | 53.15 | -9.35 | -16.12% | 1 | 725 | 75.19% |
| ARM241115C00120000 | 2024-07-01 9:57AM EDT | 120.00 | 48.10 | 48.65 | 49.95 | -9.90 | -17.07% | 2 | 867 | 75.06% |
| ARM241115C00125000 | 2024-07-01 9:53AM EDT | 125.00 | 43.28 | 45.35 | 46.25 | -8.37 | -16.21% | 3 | 177 | 73.87% |
| ARM241115C00130000 | 2024-06-28 10:15AM EDT | 130.00 | 52.50 | 42.25 | 43.65 | 0.00 | - | 1 | 556 | 74.37% |
| ARM241115C00135000 | 2024-06-26 11:29AM EDT | 135.00 | 45.75 | 39.35 | 40.80 | 0.00 | - | 2 | 227 | 74.24% |
| ARM241115C00140000 | 2024-06-28 9:30AM EDT | 140.00 | 44.20 | 36.60 | 37.75 | 0.00 | - | 1 | 411 | 73.59% |
| ARM241115C00145000 | 2024-07-01 1:40PM EDT | 145.00 | 34.19 | 34.05 | 34.55 | -9.01 | -20.86% | 2 | 135 | 72.61% |
| ARM241115C00150000 | 2024-07-01 10:40AM EDT | 150.00 | 31.30 | 30.65 | 32.20 | -5.15 | -14.13% | 22 | 863 | 71.28% |
| ARM241115C00155000 | 2024-07-01 10:12AM EDT | 155.00 | 29.50 | 28.40 | 29.85 | -7.80 | -20.91% | 3 | 934 | 71.14% |
| ARM241115C00160000 | 2024-06-28 3:40PM EDT | 160.00 | 30.74 | 27.35 | 27.75 | 0.00 | - | 11 | 368 | 72.53% |
| ARM241115C00165000 | 2024-07-01 3:59PM EDT | 165.00 | 25.70 | 24.50 | 26.10 | -2.60 | -9.19% | 37 | 174 | 71.78% |
| ARM241115C00170000 | 2024-06-28 3:34PM EDT | 170.00 | 26.40 | 23.60 | 24.00 | 0.00 | - | 26 | 292 | 72.63% |
| ARM241115C00175000 | 2024-06-27 9:42AM EDT | 175.00 | 26.65 | 21.20 | 22.25 | 0.00 | - | 2 | 209 | 71.69% |
| ARM241115C00180000 | 2024-07-01 3:55PM EDT | 180.00 | 20.57 | 19.95 | 20.70 | -2.97 | -12.62% | 5 | 458 | 72.19% |
| ARM241115C00185000 | 2024-06-25 1:56PM EDT | 185.00 | 20.60 | 18.35 | 20.15 | 0.00 | - | 1 | 166 | 73.24% |
| ARM241115C00190000 | 2024-07-01 9:45AM EDT | 190.00 | 17.65 | 17.00 | 17.85 | -6.75 | -27.66% | 4 | 203 | 72.08% |
| ARM241115C00195000 | 2024-06-27 2:16PM EDT | 195.00 | 21.95 | 15.75 | 16.60 | 0.00 | - | 1 | 218 | 72.17% |
| ARM241115C00200000 | 2024-07-01 11:02AM EDT | 200.00 | 14.65 | 14.55 | 15.45 | -3.90 | -21.02% | 3 | 455 | 72.20% |
| ARM241115C00210000 | 2024-06-26 10:59AM EDT | 210.00 | 17.70 | 13.00 | 13.40 | 0.00 | - | 5 | 96 | 73.12% |
| ARM241115C00220000 | 2024-06-26 10:59AM EDT | 220.00 | 15.65 | 10.85 | 11.60 | 0.00 | - | 1 | 98 | 72.75% |
| ARM241115C00230000 | 2024-07-01 11:12AM EDT | 230.00 | 9.85 | 9.85 | 10.10 | -3.80 | -27.84% | 2 | 189 | 73.77% |
| ARM241115C00240000 | 2024-06-28 1:39PM EDT | 240.00 | 10.93 | 8.60 | 8.80 | 0.00 | - | 2 | 667 | 74.11% |
| ARM241115C00250000 | 2024-07-01 11:37AM EDT | 250.00 | 7.65 | 7.50 | 7.70 | -3.00 | -28.17% | 1 | 17 | 74.43% |
| ARM241115C00260000 | 2024-06-26 10:51AM EDT | 260.00 | 9.80 | 6.55 | 6.75 | 0.00 | - | - | 18 | 74.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241115P00035000 | 2024-06-12 3:09PM EDT | 35.00 | 0.11 | 0.04 | 0.30 | 0.00 | - | 30 | 151 | 106.84% |
| ARM241115P00037500 | 2024-05-13 12:56PM EDT | 37.50 | 0.12 | 0.01 | 1.00 | 0.00 | - | 13 | 26 | 119.63% |
| ARM241115P00040000 | 2024-06-25 3:02PM EDT | 40.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 214 | 109.18% |
| ARM241115P00042500 | 2024-05-08 3:57PM EDT | 42.50 | 0.32 | 0.05 | 0.50 | 0.00 | - | 2 | 146 | 99.80% |
| ARM241115P00045000 | 2024-06-27 9:51AM EDT | 45.00 | 0.15 | 0.06 | 0.44 | 0.00 | - | 9 | 86 | 94.34% |
| ARM241115P00047500 | 2024-06-25 12:31PM EDT | 47.50 | 0.10 | 0.10 | 0.70 | 0.00 | - | 2 | 103 | 97.07% |
| ARM241115P00050000 | 2024-06-06 12:14PM EDT | 50.00 | 0.05 | 0.08 | 1.67 | 0.00 | - | 45 | 159 | 106.54% |
| ARM241115P00055000 | 2024-06-17 3:54PM EDT | 55.00 | 0.30 | 0.15 | 1.49 | 0.00 | - | 2 | 1,085 | 97.17% |
| ARM241115P00060000 | 2024-06-25 12:01PM EDT | 60.00 | 0.33 | 0.14 | 0.38 | 0.00 | - | 2 | 1,080 | 74.32% |
| ARM241115P00062500 | 2024-07-01 11:06AM EDT | 62.50 | 0.31 | 0.24 | 0.41 | -0.04 | -11.43% | 1 | 94 | 73.83% |
| ARM241115P00065000 | 2024-06-27 10:52AM EDT | 65.00 | 0.42 | 0.30 | 0.46 | 0.00 | - | 5 | 706 | 72.71% |
| ARM241115P00067500 | 2024-06-25 9:31AM EDT | 67.50 | 0.65 | 0.38 | 0.53 | 0.00 | - | 1 | 162 | 71.97% |
| ARM241115P00070000 | 2024-06-27 3:16PM EDT | 70.00 | 0.58 | 0.43 | 0.61 | 0.00 | - | 5 | 570 | 70.75% |
| ARM241115P00072500 | 2024-06-28 2:30PM EDT | 72.50 | 0.58 | 0.53 | 0.70 | 0.00 | - | 15 | 324 | 70.07% |
| ARM241115P00075000 | 2024-06-27 2:30PM EDT | 75.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | 5 | 1,669 | 69.39% |
| ARM241115P00077500 | 2024-06-27 12:44PM EDT | 77.50 | 0.88 | 0.75 | 0.93 | 0.00 | - | 1 | 543 | 68.60% |
| ARM241115P00080000 | 2024-06-28 3:49PM EDT | 80.00 | 0.96 | 0.91 | 1.07 | 0.00 | - | 3 | 2,020 | 68.14% |
| ARM241115P00082500 | 2024-06-14 3:29PM EDT | 82.50 | 1.99 | 1.05 | 1.24 | 0.00 | - | 12 | 643 | 67.51% |
| ARM241115P00085000 | 2024-06-28 11:35AM EDT | 85.00 | 1.25 | 1.26 | 1.42 | 0.00 | - | 4 | 933 | 67.14% |
| ARM241115P00087500 | 2024-07-01 9:52AM EDT | 87.50 | 1.85 | 1.48 | 1.64 | -0.07 | -3.65% | 2 | 470 | 66.80% |
| ARM241115P00090000 | 2024-07-01 9:52AM EDT | 90.00 | 2.08 | 1.73 | 1.85 | +0.11 | +5.58% | 1 | 1,026 | 66.33% |
| ARM241115P00092500 | 2024-07-01 12:20PM EDT | 92.50 | 2.10 | 1.80 | 2.35 | -1.20 | -36.36% | 1 | 1,325 | 66.11% |
| ARM241115P00095000 | 2024-07-01 10:29AM EDT | 95.00 | 2.74 | 2.30 | 2.62 | +0.44 | +19.13% | 3 | 844 | 66.43% |
| ARM241115P00097500 | 2024-06-25 1:04PM EDT | 97.50 | 3.15 | 2.63 | 2.95 | 0.00 | - | 32 | 278 | 66.06% |
| ARM241115P00100000 | 2024-07-01 10:52AM EDT | 100.00 | 3.21 | 3.00 | 3.25 | +0.55 | +20.68% | 16 | 2,464 | 65.55% |
| ARM241115P00105000 | 2024-07-01 9:59AM EDT | 105.00 | 4.62 | 3.85 | 4.15 | +0.95 | +25.89% | 2 | 1,386 | 65.19% |
| ARM241115P00110000 | 2024-07-01 3:44PM EDT | 110.00 | 4.97 | 4.90 | 5.15 | +0.31 | +6.65% | 12 | 1,419 | 64.84% |
| ARM241115P00115000 | 2024-06-28 10:28AM EDT | 115.00 | 5.45 | 6.10 | 6.70 | 0.00 | - | 1 | 493 | 65.31% |
| ARM241115P00120000 | 2024-07-01 3:48PM EDT | 120.00 | 7.65 | 7.50 | 7.80 | +0.56 | +7.90% | 15 | 460 | 64.51% |
| ARM241115P00125000 | 2024-07-01 12:03PM EDT | 125.00 | 9.45 | 9.10 | 9.35 | +1.00 | +11.83% | 39 | 343 | 64.36% |
| ARM241115P00130000 | 2024-07-01 12:02PM EDT | 130.00 | 11.15 | 10.90 | 11.45 | +0.80 | +7.73% | 11 | 424 | 64.84% |
| ARM241115P00135000 | 2024-06-27 2:39PM EDT | 135.00 | 11.90 | 12.90 | 13.15 | 0.00 | - | 1 | 598 | 64.39% |
| ARM241115P00140000 | 2024-07-01 3:24PM EDT | 140.00 | 15.00 | 15.05 | 15.35 | +0.75 | +5.26% | 121 | 107 | 64.41% |
| ARM241115P00145000 | 2024-07-01 2:27PM EDT | 145.00 | 17.45 | 17.40 | 17.90 | +1.15 | +7.06% | 1 | 43 | 64.70% |
| ARM241115P00150000 | 2024-07-01 12:27PM EDT | 150.00 | 19.90 | 19.90 | 20.25 | +1.25 | +6.70% | 3 | 226 | 64.42% |
| ARM241115P00155000 | 2024-06-28 1:15PM EDT | 155.00 | 23.75 | 22.55 | 23.25 | +2.55 | +12.03% | 2 | 35 | 64.78% |
| ARM241115P00160000 | 2024-06-27 3:34PM EDT | 160.00 | 23.80 | 25.35 | 25.75 | 0.00 | - | 1 | 297 | 64.25% |
| ARM241115P00165000 | 2024-06-28 10:36AM EDT | 165.00 | 26.00 | 28.35 | 29.45 | 0.00 | - | 19 | 332 | 65.15% |
| ARM241115P00170000 | 2024-06-28 10:15AM EDT | 170.00 | 27.65 | 31.45 | 31.95 | 0.00 | - | 4 | 57 | 64.25% |
| ARM241115P00175000 | 2024-07-01 10:47AM EDT | 175.00 | 36.25 | 34.60 | 35.20 | +4.75 | +15.08% | 3 | 81 | 64.02% |
| ARM241115P00180000 | 2024-06-27 3:57PM EDT | 180.00 | 35.50 | 38.15 | 38.70 | 0.00 | - | 4 | 22 | 64.29% |
| ARM241115P00185000 | 2024-06-25 3:04PM EDT | 185.00 | 42.00 | 41.50 | 42.10 | 0.00 | - | 3 | 15 | 63.86% |
| ARM241115P00195000 | 2024-06-18 3:49PM EDT | 195.00 | 44.47 | 48.10 | 51.30 | 0.00 | - | 10 | 10 | 65.13% |
| ARM241115P00200000 | 2024-06-24 10:44AM EDT | 200.00 | 59.60 | 51.85 | 54.20 | 0.00 | - | 1 | 6 | 63.66% |
| ARM241115P00230000 | 2024-06-20 1:32PM EDT | 230.00 | 80.75 | 77.00 | 78.15 | 0.00 | - | - | 1 | 62.26% |
| ARM241115P00240000 | 2024-06-13 2:04PM EDT | 240.00 | 90.90 | 84.85 | 87.00 | 0.00 | - | 2 | 1 | 60.22% |
| ARM241115P00260000 | 2024-06-21 11:11AM EDT | 260.00 | 106.13 | 103.00 | 105.35 | 0.00 | - | 1 | 1 | 59.45% |
© 2024 Yahoo. All rights reserved.