UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.44 +0.06 (+0.07%) GOLD FUTURES
2,341.90 +3.00 (+0.13%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,847.79 +854.75 (+1.74%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250117C00025000 | 2024-07-01 1:05PM EDT | 25.00 | 134.61 | 134.25 | 135.90 | -5.66 | -4.04% | 3 | 38 | 149.71% |
| ARM250117C00027500 | 2024-04-22 3:01PM EDT | 27.50 | 66.75 | 84.25 | 87.55 | 0.00 | - | 1 | 31 | 0.00% |
| ARM250117C00030000 | 2024-03-12 1:02PM EDT | 30.00 | 98.38 | 100.35 | 104.40 | 0.00 | - | 2 | 156 | 0.00% |
| ARM250117C00032500 | 2023-10-04 11:04AM EDT | 32.50 | 23.00 | 23.40 | 24.20 | 0.00 | - | 2 | 59 | 0.00% |
| ARM250117C00035000 | 2024-06-10 10:09AM EDT | 35.00 | 102.40 | 124.55 | 126.30 | 0.00 | - | 2 | 90 | 128.91% |
| ARM250117C00037500 | 2024-06-21 11:05AM EDT | 37.50 | 123.50 | 121.15 | 123.25 | 0.00 | - | 1 | 49 | 108.94% |
| ARM250117C00040000 | 2024-06-28 11:11AM EDT | 40.00 | 126.23 | 119.75 | 121.40 | 0.00 | - | 2 | 150 | 120.19% |
| ARM250117C00042500 | 2024-02-26 11:58AM EDT | 42.50 | 107.50 | 84.45 | 86.95 | 0.00 | - | 1 | 35 | 0.00% |
| ARM250117C00045000 | 2024-06-14 9:31AM EDT | 45.00 | 120.00 | 115.00 | 116.55 | 0.00 | - | 1 | 234 | 113.14% |
| ARM250117C00047500 | 2024-03-06 10:53AM EDT | 47.50 | 95.00 | 77.65 | 80.30 | 0.00 | - | 1 | 82 | 0.00% |
| ARM250117C00050000 | 2024-06-28 3:14PM EDT | 50.00 | 114.84 | 110.15 | 111.60 | 0.00 | - | 2 | 371 | 105.52% |
| ARM250117C00052500 | 2024-06-24 3:41PM EDT | 52.50 | 102.17 | 107.80 | 109.30 | 0.00 | - | 1 | 65 | 103.39% |
| ARM250117C00055000 | 2024-06-12 1:55PM EDT | 55.00 | 102.56 | 105.45 | 107.30 | 0.00 | - | 4 | 148 | 102.84% |
| ARM250117C00057500 | 2024-05-16 3:36PM EDT | 57.50 | 60.06 | 102.45 | 104.20 | 0.00 | - | 5 | 121 | 93.21% |
| ARM250117C00060000 | 2024-07-01 10:07AM EDT | 60.00 | 97.71 | 100.75 | 103.00 | -8.12 | -7.67% | 5 | 785 | 99.78% |
| ARM250117C00062500 | 2024-06-10 3:46PM EDT | 62.50 | 80.45 | 98.40 | 100.25 | 0.00 | - | 8 | 156 | 95.65% |
| ARM250117C00065000 | 2024-06-24 2:49PM EDT | 65.00 | 90.32 | 95.15 | 97.85 | 0.00 | - | 2 | 615 | 89.36% |
| ARM250117C00067500 | 2024-05-08 11:11AM EDT | 67.50 | 46.65 | 71.65 | 73.70 | 0.00 | - | 1 | 83 | 0.00% |
| ARM250117C00070000 | 2024-06-28 11:31AM EDT | 70.00 | 98.55 | 91.50 | 93.30 | 0.00 | - | 2 | 1,276 | 89.76% |
| ARM250117C00072500 | 2024-07-01 1:01PM EDT | 72.50 | 90.30 | 89.25 | 90.85 | -3.86 | -4.10% | 2 | 54 | 87.52% |
| ARM250117C00075000 | 2024-07-01 3:49PM EDT | 75.00 | 87.40 | 86.00 | 88.55 | -2.10 | -2.35% | 1 | 2,809 | 82.47% |
| ARM250117C00077500 | 2024-06-17 11:14AM EDT | 77.50 | 85.40 | 84.75 | 86.35 | +1.25 | +1.49% | 1 | 403 | 84.41% |
| ARM250117C00080000 | 2024-07-01 1:28PM EDT | 80.00 | 83.25 | 82.55 | 84.40 | -3.85 | -4.42% | 1 | 1,958 | 83.84% |
| ARM250117C00082500 | 2024-07-01 10:14AM EDT | 82.50 | 75.41 | 80.55 | 82.00 | +13.19 | +21.20% | 1 | 22 | 82.46% |
| ARM250117C00085000 | 2024-07-01 9:41AM EDT | 85.00 | 76.35 | 78.40 | 80.15 | -6.95 | -8.34% | 6 | 466 | 82.08% |
| ARM250117C00087500 | 2024-06-26 1:19PM EDT | 87.50 | 81.60 | 76.35 | 78.10 | 0.00 | - | 1 | 17 | 81.31% |
| ARM250117C00090000 | 2024-07-01 9:37AM EDT | 90.00 | 73.05 | 74.25 | 76.05 | -5.82 | -7.38% | 3 | 1,345 | 80.35% |
| ARM250117C00092500 | 2024-06-25 10:18AM EDT | 92.50 | 69.65 | 72.15 | 74.00 | 0.00 | - | 2 | 7 | 79.31% |
| ARM250117C00095000 | 2024-07-01 2:05PM EDT | 95.00 | 70.47 | 70.20 | 71.85 | -4.88 | -6.48% | 26 | 698 | 78.32% |
| ARM250117C00097500 | 2024-06-18 10:59AM EDT | 97.50 | 78.30 | 68.20 | 71.00 | 0.00 | - | 1 | 44 | 79.79% |
| ARM250117C00100000 | 2024-07-01 12:45PM EDT | 100.00 | 67.88 | 66.30 | 67.85 | -4.67 | -6.44% | 12 | 1,302 | 76.75% |
| ARM250117C00105000 | 2024-07-01 3:19PM EDT | 105.00 | 63.68 | 62.60 | 63.85 | -4.17 | -6.15% | 5 | 815 | 75.24% |
| ARM250117C00110000 | 2024-07-01 1:01PM EDT | 110.00 | 60.14 | 59.00 | 60.60 | -4.57 | -7.06% | 6 | 1,048 | 74.88% |
| ARM250117C00115000 | 2024-07-01 3:55PM EDT | 115.00 | 55.60 | 55.55 | 57.05 | -7.45 | -11.82% | 6 | 629 | 73.87% |
| ARM250117C00120000 | 2024-07-01 3:19PM EDT | 120.00 | 53.44 | 52.40 | 54.15 | -4.66 | -8.02% | 6 | 1,341 | 73.92% |
| ARM250117C00125000 | 2024-06-28 12:52PM EDT | 125.00 | 47.34 | 49.30 | 50.50 | -6.34 | -11.81% | 2 | 620 | 72.60% |
| ARM250117C00130000 | 2024-07-01 3:46PM EDT | 130.00 | 46.60 | 46.50 | 49.45 | -5.89 | -11.22% | 1 | 1,079 | 74.82% |
| ARM250117C00135000 | 2024-06-28 10:59AM EDT | 135.00 | 42.50 | 43.70 | 45.25 | -8.37 | -16.45% | 1 | 860 | 72.56% |
| ARM250117C00140000 | 2024-07-01 1:35PM EDT | 140.00 | 41.40 | 41.10 | 42.65 | -4.27 | -9.35% | 12 | 1,957 | 72.31% |
| ARM250117C00145000 | 2024-06-28 1:43PM EDT | 145.00 | 43.50 | 38.70 | 40.40 | 0.00 | - | 25 | 2,115 | 72.42% |
| ARM250117C00150000 | 2024-07-01 2:45PM EDT | 150.00 | 37.00 | 36.40 | 37.70 | -3.15 | -7.85% | 96 | 4,716 | 71.82% |
| ARM250117C00155000 | 2024-07-01 3:50PM EDT | 155.00 | 34.70 | 34.25 | 35.20 | -5.40 | -13.47% | 15 | 3,585 | 71.37% |
| ARM250117C00160000 | 2024-07-01 3:20PM EDT | 160.00 | 33.10 | 32.20 | 33.70 | -2.95 | -8.18% | 15 | 1,673 | 71.89% |
| ARM250117C00165000 | 2024-07-01 1:41PM EDT | 165.00 | 30.55 | 30.30 | 31.10 | -4.30 | -12.34% | 21 | 471 | 71.11% |
| ARM250117C00170000 | 2024-07-01 3:31PM EDT | 170.00 | 28.72 | 28.45 | 29.25 | -4.14 | -12.60% | 16 | 613 | 70.98% |
| ARM250117C00175000 | 2024-07-01 1:47PM EDT | 175.00 | 27.05 | 26.80 | 28.35 | -3.80 | -12.32% | 25 | 413 | 71.86% |
| ARM250117C00180000 | 2024-07-01 3:56PM EDT | 180.00 | 25.45 | 25.20 | 26.65 | -3.81 | -13.02% | 23 | 626 | 71.73% |
| ARM250117C00185000 | 2024-06-28 1:43PM EDT | 185.00 | 22.45 | 23.75 | 25.10 | -4.94 | -18.04% | 21 | 347 | 71.72% |
| ARM250117C00190000 | 2024-07-01 2:44PM EDT | 190.00 | 22.80 | 22.30 | 23.05 | -4.40 | -16.18% | 26 | 418 | 70.99% |
| ARM250117C00195000 | 2024-06-28 1:28PM EDT | 195.00 | 24.90 | 21.00 | 21.75 | 0.00 | - | 1 | 82 | 71.04% |
| ARM250117C00200000 | 2024-07-01 2:24PM EDT | 200.00 | 20.50 | 19.80 | 20.50 | -2.56 | -11.10% | 47 | 1,704 | 71.09% |
| ARM250117C00210000 | 2024-07-01 1:00PM EDT | 210.00 | 18.15 | 17.55 | 18.25 | -4.05 | -18.24% | 6 | 706 | 71.14% |
| ARM250117C00220000 | 2024-07-01 1:54PM EDT | 220.00 | 15.85 | 15.60 | 16.85 | -2.68 | -14.46% | 20 | 909 | 71.91% |
| ARM250117C00230000 | 2024-07-01 2:29PM EDT | 230.00 | 14.35 | 13.85 | 14.35 | -1.70 | -10.59% | 15 | 450 | 71.12% |
| ARM250117C00240000 | 2024-07-01 12:53PM EDT | 240.00 | 13.00 | 12.35 | 13.10 | -1.70 | -11.56% | 31 | 2,501 | 71.61% |
| ARM250117C00250000 | 2024-07-01 11:33AM EDT | 250.00 | 11.19 | 11.05 | 11.45 | -1.76 | -13.59% | 5 | 37 | 71.41% |
| ARM250117C00260000 | 2024-07-01 9:57AM EDT | 260.00 | 9.20 | 9.90 | 10.25 | -2.95 | -24.28% | 4 | 111 | 71.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250117P00025000 | 2024-06-28 12:55PM EDT | 25.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 542 | 87.50% |
| ARM250117P00027500 | 2024-06-03 9:42AM EDT | 27.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 7 | 109 | 86.72% |
| ARM250117P00030000 | 2024-06-05 10:42AM EDT | 30.00 | 0.07 | 0.02 | 0.24 | 0.00 | - | 6 | 658 | 94.14% |
| ARM250117P00032500 | 2024-06-27 10:23AM EDT | 32.50 | 0.05 | 0.03 | 0.19 | 0.00 | - | 90 | 218 | 87.89% |
| ARM250117P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 0.08 | 0.03 | 0.28 | 0.00 | - | 10 | 589 | 87.50% |
| ARM250117P00037500 | 2024-06-26 12:57PM EDT | 37.50 | 0.08 | 0.04 | 1.35 | 0.00 | - | 1 | 72 | 104.64% |
| ARM250117P00040000 | 2024-06-27 12:11PM EDT | 40.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 699 | 81.15% |
| ARM250117P00042500 | 2024-06-25 3:03PM EDT | 42.50 | 0.13 | 0.06 | 2.47 | 0.00 | - | 6 | 134 | 107.47% |
| ARM250117P00045000 | 2024-06-25 10:12AM EDT | 45.00 | 0.25 | 0.10 | 0.33 | 0.00 | - | 1 | 402 | 76.56% |
| ARM250117P00047500 | 2024-05-22 10:38AM EDT | 47.50 | 0.45 | 0.14 | 0.30 | 0.00 | - | 12 | 385 | 73.63% |
| ARM250117P00050000 | 2024-06-25 3:04PM EDT | 50.00 | 0.24 | 0.21 | 0.50 | 0.00 | - | 57 | 1,578 | 75.78% |
| ARM250117P00052500 | 2024-06-21 1:10PM EDT | 52.50 | 0.44 | 0.17 | 0.51 | 0.00 | - | 5 | 302 | 72.27% |
| ARM250117P00055000 | 2024-07-01 1:02PM EDT | 55.00 | 0.42 | 0.21 | 0.42 | +0.07 | +20.00% | 1 | 3,334 | 68.65% |
| ARM250117P00057500 | 2024-06-17 3:19PM EDT | 57.50 | 0.60 | 0.30 | 0.62 | 0.00 | - | 6 | 289 | 69.97% |
| ARM250117P00060000 | 2024-07-01 1:23PM EDT | 60.00 | 0.56 | 0.48 | 0.60 | +0.03 | +5.66% | 138 | 3,892 | 69.07% |
| ARM250117P00062500 | 2024-06-27 12:48PM EDT | 62.50 | 0.64 | 0.49 | 0.79 | 0.00 | - | 3 | 825 | 68.41% |
| ARM250117P00065000 | 2024-06-25 10:59AM EDT | 65.00 | 0.87 | 0.61 | 0.90 | 0.00 | - | 1 | 2,337 | 67.77% |
| ARM250117P00067500 | 2024-06-27 9:47AM EDT | 67.50 | 0.72 | 0.76 | 1.03 | 0.00 | - | 7 | 901 | 67.31% |
| ARM250117P00070000 | 2024-07-01 2:11PM EDT | 70.00 | 1.20 | 0.80 | 1.18 | +0.25 | +26.32% | 30 | 1,323 | 66.06% |
| ARM250117P00072500 | 2024-06-17 10:13AM EDT | 72.50 | 1.30 | 0.97 | 1.35 | 0.00 | - | 2 | 1,247 | 65.63% |
| ARM250117P00075000 | 2024-06-28 3:26PM EDT | 75.00 | 1.27 | 1.19 | 1.54 | 0.00 | - | 2 | 4,297 | 65.38% |
| ARM250117P00077500 | 2024-07-01 1:01PM EDT | 77.50 | 1.55 | 1.38 | 1.75 | -0.59 | -27.57% | 2 | 2,186 | 64.87% |
| ARM250117P00080000 | 2024-07-01 12:20PM EDT | 80.00 | 1.92 | 1.70 | 2.00 | +0.22 | +12.94% | 17 | 6,639 | 64.92% |
| ARM250117P00082500 | 2024-06-20 10:13AM EDT | 82.50 | 2.72 | 1.97 | 2.16 | 0.00 | - | 1 | 231 | 64.16% |
| ARM250117P00085000 | 2024-07-01 9:57AM EDT | 85.00 | 2.73 | 2.27 | 2.46 | +0.43 | +18.70% | 1 | 4,855 | 63.90% |
| ARM250117P00087500 | 2024-06-28 11:24AM EDT | 87.50 | 2.50 | 2.60 | 2.79 | 0.00 | - | 3 | 213 | 63.66% |
| ARM250117P00090000 | 2024-07-01 1:01PM EDT | 90.00 | 3.10 | 2.96 | 3.15 | +0.41 | +15.24% | 3 | 2,379 | 63.43% |
| ARM250117P00092500 | 2024-06-28 1:57PM EDT | 92.50 | 3.20 | 3.35 | 3.55 | 0.00 | - | 1 | 85 | 63.22% |
| ARM250117P00095000 | 2024-07-01 3:59PM EDT | 95.00 | 3.80 | 3.80 | 4.15 | +0.40 | +11.76% | 5 | 1,335 | 63.51% |
| ARM250117P00097500 | 2024-07-01 12:11PM EDT | 97.50 | 4.45 | 4.25 | 4.45 | +0.63 | +16.49% | 14 | 344 | 62.87% |
| ARM250117P00100000 | 2024-07-01 11:14AM EDT | 100.00 | 5.00 | 4.75 | 4.95 | +0.35 | +7.53% | 39 | 2,942 | 62.68% |
| ARM250117P00105000 | 2024-07-01 3:56PM EDT | 105.00 | 5.95 | 5.85 | 6.45 | +0.37 | +6.63% | 2 | 767 | 63.10% |
| ARM250117P00110000 | 2024-07-01 3:13PM EDT | 110.00 | 7.20 | 7.20 | 7.70 | +0.35 | +5.11% | 30 | 3,274 | 62.84% |
| ARM250117P00115000 | 2024-07-01 2:44PM EDT | 115.00 | 8.75 | 8.65 | 9.25 | +0.61 | +7.49% | 1 | 2,504 | 62.74% |
| ARM250117P00120000 | 2024-07-01 1:14PM EDT | 120.00 | 10.61 | 10.20 | 10.95 | +1.01 | +10.52% | 20 | 1,108 | 62.52% |
| ARM250117P00125000 | 2024-07-01 12:15PM EDT | 125.00 | 12.30 | 12.00 | 12.60 | +0.68 | +5.85% | 18 | 2,214 | 62.15% |
| ARM250117P00130000 | 2024-07-01 11:37AM EDT | 130.00 | 14.35 | 13.95 | 14.40 | +0.77 | +5.67% | 18 | 1,186 | 61.79% |
| ARM250117P00135000 | 2024-06-26 12:04PM EDT | 135.00 | 16.13 | 16.00 | 16.55 | 0.00 | - | 16 | 286 | 61.61% |
| ARM250117P00140000 | 2024-06-28 9:30AM EDT | 140.00 | 17.15 | 17.45 | 18.85 | 0.00 | - | 1 | 638 | 60.52% |
| ARM250117P00145000 | 2024-07-01 10:18AM EDT | 145.00 | 22.55 | 20.90 | 21.30 | +3.60 | +19.00% | 10 | 213 | 61.65% |
| ARM250117P00150000 | 2024-07-01 3:36PM EDT | 150.00 | 23.61 | 23.55 | 23.90 | +0.76 | +3.33% | 55 | 447 | 61.63% |
| ARM250117P00155000 | 2024-07-01 2:05PM EDT | 155.00 | 26.55 | 26.25 | 26.70 | +0.45 | +1.72% | 14 | 1,012 | 61.57% |
| ARM250117P00160000 | 2024-07-01 11:56AM EDT | 160.00 | 29.67 | 29.10 | 29.55 | +1.07 | +3.74% | 3 | 1,098 | 61.43% |
| ARM250117P00165000 | 2024-07-01 2:09PM EDT | 165.00 | 32.40 | 32.05 | 32.60 | +1.42 | +4.58% | 5 | 449 | 61.33% |
| ARM250117P00170000 | 2024-07-01 9:30AM EDT | 170.00 | 34.20 | 35.15 | 35.70 | -0.05 | -0.15% | 1 | 98 | 61.17% |
| ARM250117P00175000 | 2024-07-01 12:35PM EDT | 175.00 | 38.65 | 38.40 | 38.95 | -0.09 | -0.23% | 10 | 290 | 61.08% |
| ARM250117P00180000 | 2024-06-25 11:41AM EDT | 180.00 | 43.27 | 41.80 | 42.30 | 0.00 | - | 1 | 390 | 61.01% |
| ARM250117P00185000 | 2024-06-21 10:55AM EDT | 185.00 | 48.40 | 45.25 | 45.80 | 0.00 | - | 1 | 315 | 60.93% |
| ARM250117P00190000 | 2024-06-20 10:40AM EDT | 190.00 | 48.35 | 48.65 | 49.30 | 0.00 | - | 6 | 59 | 60.57% |
| ARM250117P00195000 | 2024-06-18 11:43AM EDT | 195.00 | 51.00 | 52.25 | 52.95 | 0.00 | - | 16 | 28 | 60.38% |
| ARM250117P00200000 | 2024-06-25 1:52PM EDT | 200.00 | 56.65 | 55.95 | 56.70 | 0.00 | - | 1 | 53 | 60.20% |
| ARM250117P00210000 | 2024-06-18 11:39AM EDT | 210.00 | 62.65 | 62.55 | 64.35 | 0.00 | - | 14 | 36 | 58.48% |
| ARM250117P00220000 | 2024-06-25 12:55PM EDT | 220.00 | 73.45 | 71.20 | 73.05 | 0.00 | - | 5 | 6 | 59.66% |
| ARM250117P00230000 | 2024-06-17 12:05PM EDT | 230.00 | 83.55 | 78.80 | 80.70 | 0.00 | - | 1 | 10 | 57.56% |
| ARM250117P00240000 | 2024-06-28 10:42AM EDT | 240.00 | 89.90 | 87.30 | 89.65 | +5.08 | +5.99% | 1 | 15 | 57.61% |
| ARM250117P00250000 | 2024-06-26 3:35PM EDT | 250.00 | 94.30 | 96.45 | 98.05 | 0.00 | - | - | 1 | 57.23% |
© 2024 Yahoo. All rights reserved.