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
2,341.70 +2.80 (+0.12%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,860.42 +878.12 (+1.79%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241220C00080000 | 2024-06-26 11:07AM EDT | 80.00 | 87.50 | 81.85 | 83.00 | 0.00 | - | - | 2 | 83.53% |
| ARM241220C00085000 | 2024-06-28 12:25PM EDT | 85.00 | 82.69 | 76.75 | 79.05 | 0.00 | - | 2 | 2 | 80.46% |
| ARM241220C00095000 | 2024-07-01 3:41PM EDT | 95.00 | 69.53 | 69.15 | 70.85 | -2.42 | -3.36% | 8 | 7 | 79.64% |
| ARM241220C00100000 | 2024-06-26 10:26AM EDT | 100.00 | 62.50 | 65.15 | 66.85 | -7.70 | -10.97% | 4 | 24 | 78.15% |
| ARM241220C00105000 | 2024-06-20 9:33AM EDT | 105.00 | 71.45 | 60.40 | 62.30 | 0.00 | - | - | 1 | 73.70% |
| ARM241220C00110000 | 2024-06-21 10:22AM EDT | 110.00 | 58.20 | 57.60 | 58.35 | 0.00 | - | 6 | 18 | 74.11% |
| ARM241220C00115000 | 2024-06-27 12:49PM EDT | 115.00 | 59.95 | 54.15 | 55.20 | 0.00 | - | 1 | 14 | 74.16% |
| ARM241220C00120000 | 2024-06-28 10:59AM EDT | 120.00 | 57.85 | 50.75 | 52.00 | 0.00 | - | 7 | 37 | 73.70% |
| ARM241220C00125000 | 2024-06-28 3:54PM EDT | 125.00 | 52.16 | 47.65 | 48.85 | 0.00 | - | 1 | 9 | 73.36% |
| ARM241220C00130000 | 2024-06-26 11:25AM EDT | 130.00 | 51.15 | 44.70 | 45.75 | 0.00 | - | 8 | 6 | 72.89% |
| ARM241220C00135000 | 2024-06-28 3:55PM EDT | 135.00 | 41.49 | 41.85 | 42.65 | -5.07 | -10.89% | 5 | 22 | 72.20% |
| ARM241220C00140000 | 2024-07-01 11:31AM EDT | 140.00 | 38.98 | 39.25 | 40.45 | -6.92 | -15.08% | 5 | 14 | 72.68% |
| ARM241220C00145000 | 2024-07-01 11:31AM EDT | 145.00 | 36.58 | 36.75 | 37.30 | -4.02 | -9.90% | 10 | 12 | 71.70% |
| ARM241220C00150000 | 2024-07-01 11:37AM EDT | 150.00 | 34.65 | 33.50 | 34.95 | -4.35 | -11.15% | 1 | 12 | 70.49% |
| ARM241220C00155000 | 2024-07-01 1:25PM EDT | 155.00 | 32.40 | 32.30 | 32.70 | -3.68 | -10.20% | 5 | 28 | 71.59% |
| ARM241220C00160000 | 2024-07-01 1:04PM EDT | 160.00 | 30.70 | 30.10 | 30.65 | -3.30 | -9.71% | 34 | 94 | 71.41% |
| ARM241220C00165000 | 2024-07-01 10:30AM EDT | 165.00 | 27.76 | 28.35 | 29.30 | -8.24 | -22.89% | 3 | 1,274 | 72.28% |
| ARM241220C00170000 | 2024-07-01 10:50AM EDT | 170.00 | 27.45 | 26.55 | 26.90 | -3.00 | -9.85% | 305 | 38 | 71.60% |
| ARM241220C00175000 | 2024-06-28 12:11PM EDT | 175.00 | 28.69 | 24.85 | 25.25 | 0.00 | - | 3 | 32 | 71.66% |
| ARM241220C00180000 | 2024-07-01 2:41PM EDT | 180.00 | 23.67 | 23.20 | 23.65 | -2.33 | -8.96% | 32 | 103 | 71.58% |
| ARM241220C00185000 | 2024-06-28 1:56PM EDT | 185.00 | 25.45 | 21.80 | 22.15 | 0.00 | - | 13 | 36 | 71.68% |
| ARM241220C00190000 | 2024-07-01 12:36PM EDT | 190.00 | 21.24 | 20.40 | 20.75 | -3.14 | -12.88% | 1 | 36 | 71.68% |
| ARM241220C00195000 | 2024-06-26 12:10PM EDT | 195.00 | 23.45 | 18.50 | 19.45 | 0.00 | - | 4 | 8 | 71.01% |
| ARM241220C00200000 | 2024-07-01 3:25PM EDT | 200.00 | 18.50 | 17.30 | 18.25 | -2.00 | -9.76% | 15 | 160 | 71.07% |
| ARM241220C00210000 | 2024-07-01 10:49AM EDT | 210.00 | 15.25 | 15.05 | 16.10 | -4.45 | -22.59% | 2 | 4 | 71.12% |
| ARM241220C00220000 | 2024-07-01 2:54PM EDT | 220.00 | 14.10 | 13.90 | 14.20 | -4.65 | -24.80% | 17 | 86 | 72.16% |
| ARM241220C00230000 | 2024-07-01 2:54PM EDT | 230.00 | 12.45 | 12.15 | 12.80 | -2.55 | -17.00% | 3 | 46 | 72.52% |
| ARM241220C00240000 | 2024-06-28 2:25PM EDT | 240.00 | 13.20 | 10.80 | 11.10 | 0.00 | - | 5 | 29 | 72.47% |
| ARM241220C00250000 | 2024-06-28 2:34PM EDT | 250.00 | 11.80 | 9.55 | 9.80 | 0.00 | - | 3 | 17 | 72.59% |
| ARM241220C00260000 | 2024-07-01 12:44PM EDT | 260.00 | 8.95 | 8.50 | 8.70 | -1.55 | -14.76% | 6 | 70 | 72.83% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241220P00080000 | 2024-07-01 11:06AM EDT | 80.00 | 1.48 | 1.32 | 1.49 | +0.20 | +15.63% | 3 | 122 | 65.63% |
| ARM241220P00085000 | 2024-07-01 9:54AM EDT | 85.00 | 2.15 | 1.85 | 1.97 | +0.28 | +14.97% | 10 | 3 | 65.21% |
| ARM241220P00090000 | 2024-07-01 9:53AM EDT | 90.00 | 2.75 | 2.21 | 2.53 | +0.50 | +22.22% | 1 | 301 | 63.70% |
| ARM241220P00095000 | 2024-07-01 2:25PM EDT | 95.00 | 3.15 | 3.10 | 3.30 | +0.25 | +8.62% | 1 | 301 | 64.01% |
| ARM241220P00100000 | 2024-07-01 3:25PM EDT | 100.00 | 4.05 | 3.95 | 4.15 | +0.22 | +5.74% | 15 | 601 | 63.56% |
| ARM241220P00105000 | 2024-07-01 10:16AM EDT | 105.00 | 5.95 | 5.00 | 5.15 | +1.25 | +26.60% | 16 | 393 | 63.28% |
| ARM241220P00110000 | 2024-07-01 3:59PM EDT | 110.00 | 6.25 | 6.15 | 6.40 | +0.45 | +7.76% | 3 | 343 | 63.10% |
| ARM241220P00115000 | 2024-06-28 11:34AM EDT | 115.00 | 8.88 | 7.55 | 7.80 | +1.89 | +27.04% | 4 | 978 | 63.07% |
| ARM241220P00120000 | 2024-07-01 3:37PM EDT | 120.00 | 9.15 | 9.10 | 9.40 | +0.66 | +7.77% | 40 | 467 | 63.04% |
| ARM241220P00125000 | 2024-07-01 3:36PM EDT | 125.00 | 10.90 | 10.80 | 11.15 | +0.38 | +3.61% | 36 | 926 | 62.94% |
| ARM241220P00130000 | 2024-06-25 1:48PM EDT | 130.00 | 14.06 | 12.70 | 13.10 | +0.47 | +3.46% | 1 | 3 | 62.93% |
| ARM241220P00135000 | 2024-07-01 2:48PM EDT | 135.00 | 15.00 | 14.80 | 15.40 | +1.90 | +14.50% | 62 | 133 | 63.21% |
| ARM241220P00140000 | 2024-06-28 12:46PM EDT | 140.00 | 16.50 | 17.05 | 17.70 | 0.00 | - | 8 | 46 | 63.21% |
| ARM241220P00145000 | 2024-06-24 2:15PM EDT | 145.00 | 23.10 | 19.50 | 20.35 | 0.00 | - | 8 | 22 | 63.50% |
| ARM241220P00150000 | 2024-07-01 3:26PM EDT | 150.00 | 22.19 | 22.05 | 22.95 | +0.94 | +4.42% | 3 | 786 | 63.44% |
| ARM241220P00155000 | 2024-07-01 3:26PM EDT | 155.00 | 24.90 | 24.75 | 25.15 | +1.10 | +4.62% | 45 | 52 | 62.73% |
| ARM241220P00160000 | 2024-06-26 3:00PM EDT | 160.00 | 27.50 | 27.60 | 28.65 | 0.00 | - | 60 | 62 | 63.40% |
| ARM241220P00165000 | 2024-06-28 3:03PM EDT | 165.00 | 29.30 | 30.65 | 31.60 | 0.00 | - | 99 | 133 | 63.32% |
| ARM241220P00170000 | 2024-06-27 10:00AM EDT | 170.00 | 33.55 | 33.70 | 34.15 | 0.00 | - | 2 | 37 | 62.49% |
| ARM241220P00175000 | 2024-06-24 9:41AM EDT | 175.00 | 41.30 | 37.00 | 38.20 | 0.00 | - | 1 | 6 | 63.37% |
| ARM241220P00180000 | 2024-06-28 3:55PM EDT | 180.00 | 38.50 | 40.25 | 40.80 | 0.00 | - | 75 | 76 | 62.26% |
| ARM241220P00185000 | 2024-06-18 3:45PM EDT | 185.00 | 40.55 | 43.80 | 44.90 | 0.00 | - | - | 1 | 62.96% |
| ARM241220P00190000 | 2024-06-26 12:10PM EDT | 190.00 | 46.15 | 47.35 | 48.15 | 0.00 | - | 4 | 11 | 62.43% |
| ARM241220P00200000 | 2024-06-25 12:30PM EDT | 200.00 | 56.30 | 53.80 | 56.00 | 0.00 | - | 3 | 5 | 61.45% |
| ARM241220P00210000 | 2024-06-25 12:55PM EDT | 210.00 | 64.30 | 61.50 | 63.90 | 0.00 | - | - | 10 | 61.15% |
| ARM241220P00220000 | 2024-06-25 12:55PM EDT | 220.00 | 72.35 | 69.65 | 72.15 | 0.00 | - | - | 6 | 61.05% |
| ARM241220P00230000 | 2024-06-25 12:55PM EDT | 230.00 | 80.70 | 77.95 | 79.75 | 0.00 | - | - | 4 | 59.45% |
| ARM241220P00260000 | 2024-07-01 3:47PM EDT | 260.00 | 105.60 | 104.00 | 106.45 | +3.55 | +3.48% | 14 | 5 | 57.53% |
© 2024 Yahoo. All rights reserved.