Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250718C00045000 | 2024-05-08 10:24AM EDT | 45.00 | 67.76 | 77.00 | 82.00 | 0.00 | - | - | 0 | 82.47% |
| ARM250718C00050000 | 2024-05-23 12:32PM EDT | 50.00 | 68.14 | 73.00 | 78.00 | 0.00 | - | 10 | 0 | 80.62% |
| ARM250718C00055000 | 2024-05-23 3:17PM EDT | 55.00 | 62.38 | 69.00 | 72.65 | 0.00 | - | 5 | 0 | 74.94% |
| ARM250718C00060000 | 2024-05-30 12:29PM EDT | 60.00 | 68.44 | 67.05 | 68.65 | 0.00 | - | 4 | 5 | 77.27% |
| ARM250718C00065000 | 2024-05-28 10:07AM EDT | 65.00 | 63.00 | 63.35 | 66.50 | 0.00 | - | 1 | 0 | 78.53% |
| ARM250718C00070000 | 2024-05-30 9:47AM EDT | 70.00 | 62.15 | 59.60 | 63.00 | 0.00 | - | 2 | 59 | 76.51% |
| ARM250718C00075000 | 2024-05-22 2:43PM EDT | 75.00 | 49.05 | 55.75 | 60.00 | 0.00 | - | 5 | 0 | 74.93% |
| ARM250718C00077500 | 2024-05-14 10:06AM EDT | 77.50 | 51.75 | 54.30 | 56.80 | 0.00 | - | - | 0 | 72.16% |
| ARM250718C00080000 | 2024-05-29 2:59PM EDT | 80.00 | 55.60 | 53.50 | 54.55 | 0.00 | - | 9 | 0 | 71.84% |
| ARM250718C00082500 | 2024-05-17 10:09AM EDT | 82.50 | 44.50 | 51.75 | 53.10 | 0.00 | - | 1 | 0 | 71.22% |
| ARM250718C00085000 | 2024-05-29 2:59PM EDT | 85.00 | 52.53 | 50.25 | 51.75 | 0.00 | - | 9 | 0 | 71.01% |
| ARM250718C00087500 | 2024-05-31 10:01AM EDT | 87.50 | 50.18 | 48.65 | 50.30 | +10.07 | +25.11% | 1 | 0 | 70.45% |
| ARM250718C00090000 | 2024-05-29 9:44AM EDT | 90.00 | 46.66 | 46.00 | 48.90 | 0.00 | - | 1 | 0 | 68.51% |
| ARM250718C00092500 | 2024-05-21 1:00PM EDT | 92.50 | 39.24 | 46.20 | 47.40 | 0.00 | - | 9 | 0 | 70.07% |
| ARM250718C00095000 | 2024-05-23 9:53AM EDT | 95.00 | 38.45 | 44.50 | 46.30 | 0.00 | - | 1 | 0 | 69.62% |
| ARM250718C00097500 | 2024-05-31 11:15AM EDT | 97.50 | 42.00 | 43.25 | 45.00 | +1.05 | +2.56% | 1 | 0 | 69.39% |
| ARM250718C00100000 | 2024-05-31 10:56AM EDT | 100.00 | 41.14 | 42.35 | 43.55 | -0.36 | -0.87% | 11 | 0 | 69.34% |
| ARM250718C00105000 | 2024-05-30 1:35PM EDT | 105.00 | 41.37 | 40.05 | 41.10 | 0.00 | - | 1 | 0 | 68.95% |
| ARM250718C00110000 | 2024-05-31 3:45PM EDT | 110.00 | 38.35 | 37.30 | 40.20 | +1.65 | +4.50% | 6 | 0 | 69.52% |
| ARM250718C00115000 | 2024-05-31 11:25AM EDT | 115.00 | 34.20 | 35.45 | 37.45 | -1.27 | -3.58% | 41 | 0 | 68.78% |
| ARM250718C00120000 | 2024-05-30 3:41PM EDT | 120.00 | 35.35 | 34.10 | 34.65 | +1.35 | +3.97% | 1 | 309 | 68.31% |
| ARM250718C00125000 | 2024-05-31 11:50AM EDT | 125.00 | 31.20 | 32.20 | 35.00 | -1.85 | -5.60% | 4 | 0 | 70.32% |
| ARM250718C00130000 | 2024-05-31 3:57PM EDT | 130.00 | 30.20 | 30.40 | 31.55 | -0.80 | -2.58% | 4 | 295 | 68.31% |
| ARM250718C00135000 | 2024-05-30 3:19PM EDT | 135.00 | 29.30 | 28.75 | 29.30 | 0.00 | - | 4 | 122 | 67.52% |
| ARM250718C00140000 | 2024-05-31 10:34AM EDT | 140.00 | 26.02 | 26.95 | 28.55 | -1.23 | -4.51% | 1 | 47 | 67.90% |
| ARM250718C00145000 | 2024-05-31 9:59AM EDT | 145.00 | 26.59 | 25.50 | 26.30 | +0.39 | +1.49% | 3 | 27 | 66.98% |
| ARM250718C00150000 | 2024-05-31 3:45PM EDT | 150.00 | 24.10 | 24.15 | 26.15 | -0.90 | -3.60% | 29 | 104 | 68.07% |
| ARM250718C00155000 | 2024-05-31 10:11AM EDT | 155.00 | 24.75 | 22.75 | 23.80 | +7.99 | +47.67% | 1 | 0 | 66.81% |
| ARM250718C00160000 | 2024-05-30 3:28PM EDT | 160.00 | 21.95 | 21.60 | 22.50 | 0.00 | - | 15 | 116 | 66.69% |
| ARM250718C00165000 | 2024-05-29 3:06PM EDT | 165.00 | 20.85 | 20.45 | 21.55 | 0.00 | - | 7 | 0 | 66.77% |
| ARM250718C00170000 | 2024-05-30 3:35PM EDT | 170.00 | 19.65 | 17.50 | 20.80 | 0.00 | - | 2 | 95 | 65.16% |
| ARM250718C00175000 | 2024-05-21 3:47PM EDT | 175.00 | 14.13 | 18.40 | 19.50 | 0.00 | - | 10 | 0 | 66.69% |
| ARM250718C00180000 | 2024-05-31 3:05PM EDT | 180.00 | 16.80 | 17.40 | 18.75 | -1.15 | -6.41% | 19 | 106 | 66.78% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250718P00045000 | 2024-05-13 2:25PM EDT | 45.00 | 1.66 | 0.17 | 2.49 | 0.00 | - | 80 | 0 | 61.40% |
| ARM250718P00047500 | 2024-05-14 9:52AM EDT | 47.50 | 1.79 | 0.40 | 2.88 | 0.00 | - | 1 | 0 | 61.33% |
| ARM250718P00050000 | 2024-05-22 2:04PM EDT | 50.00 | 2.01 | 1.00 | 3.35 | 0.00 | - | 2 | 0 | 62.70% |
| ARM250718P00055000 | 2024-05-02 2:00PM EDT | 55.00 | 4.05 | 2.59 | 2.94 | 0.00 | - | 46 | 0 | 60.73% |
| ARM250718P00060000 | 2024-05-31 2:29PM EDT | 60.00 | 3.70 | 3.50 | 4.50 | +0.76 | +25.85% | 10 | 0 | 61.82% |
| ARM250718P00065000 | 2024-05-31 10:08AM EDT | 65.00 | 4.35 | 4.55 | 4.90 | +0.05 | +1.16% | 10 | 0 | 59.45% |
| ARM250718P00070000 | 2024-05-30 2:11PM EDT | 70.00 | 6.20 | 5.70 | 6.15 | +0.65 | +11.71% | 1 | 548 | 58.79% |
| ARM250718P00075000 | 2024-05-30 2:09PM EDT | 75.00 | 7.50 | 7.10 | 7.60 | +0.57 | +8.23% | 20 | 490 | 58.38% |
| ARM250718P00077500 | 2024-05-31 12:14PM EDT | 77.50 | 8.60 | 7.85 | 8.40 | -0.15 | -1.71% | 1 | 0 | 58.18% |
| ARM250718P00080000 | 2024-05-30 2:05PM EDT | 80.00 | 8.40 | 7.70 | 9.20 | 0.00 | - | 165 | 3,426 | 56.42% |
| ARM250718P00082500 | 2024-05-29 10:31AM EDT | 82.50 | 8.75 | 9.55 | 10.05 | 0.00 | - | 1 | 0 | 57.77% |
| ARM250718P00085000 | 2024-05-31 1:02PM EDT | 85.00 | 10.90 | 10.35 | 10.90 | +1.14 | +11.68% | 109 | 0 | 57.36% |
| ARM250718P00087500 | 2024-05-31 1:21PM EDT | 87.50 | 11.85 | 11.35 | 11.90 | +1.14 | +10.64% | 80 | 0 | 57.33% |
| ARM250718P00090000 | 2024-05-30 10:01AM EDT | 90.00 | 12.07 | 12.35 | 12.85 | 0.00 | - | 1 | 74 | 57.12% |
| ARM250718P00092500 | 2024-05-31 1:11PM EDT | 92.50 | 13.90 | 13.35 | 13.85 | +0.15 | +1.09% | 2 | 0 | 56.87% |
| ARM250718P00095000 | 2024-05-30 1:23PM EDT | 95.00 | 14.10 | 14.40 | 14.95 | 0.00 | - | 126 | 145 | 56.72% |
| ARM250718P00097500 | 2024-05-30 1:34PM EDT | 97.50 | 15.09 | 13.50 | 16.05 | 0.00 | - | 1 | 0 | 54.10% |
| ARM250718P00100000 | 2024-05-29 3:51PM EDT | 100.00 | 16.00 | 16.65 | 17.15 | 0.00 | - | 3 | 0 | 56.31% |
| ARM250718P00105000 | 2024-05-29 9:40AM EDT | 105.00 | 17.65 | 17.00 | 20.05 | 0.00 | - | 1 | 0 | 54.21% |
| ARM250718P00110000 | 2024-05-31 2:52PM EDT | 110.00 | 22.50 | 19.50 | 22.20 | +3.35 | +17.49% | 129 | 0 | 53.45% |
| ARM250718P00115000 | 2024-05-28 3:32PM EDT | 115.00 | 21.80 | 24.10 | 24.85 | 0.00 | - | 1 | 0 | 55.13% |
| ARM250718P00120000 | 2024-05-31 10:34AM EDT | 120.00 | 28.52 | 27.15 | 27.80 | +1.02 | +3.71% | 2 | 8 | 55.14% |
| ARM250718P00125000 | 2024-05-30 10:58AM EDT | 125.00 | 30.41 | 29.95 | 30.80 | 0.00 | - | 7 | 171 | 54.68% |
| ARM250718P00130000 | 2024-05-31 3:57PM EDT | 130.00 | 33.29 | 33.00 | 33.90 | -0.46 | -1.36% | 2 | 22 | 54.33% |
| ARM250718P00135000 | 2024-05-30 9:58AM EDT | 135.00 | 34.95 | 36.30 | 37.00 | 0.00 | - | 18 | 20 | 53.99% |
| ARM250718P00140000 | 2024-05-10 3:46PM EDT | 140.00 | 43.38 | 38.55 | 40.25 | 0.00 | - | 1 | 0 | 52.55% |
| ARM250718P00150000 | 2024-05-28 12:07PM EDT | 150.00 | 42.82 | 46.15 | 47.30 | 0.00 | - | 1 | 0 | 52.62% |
| ARM250718P00160000 | 2024-05-28 1:54PM EDT | 160.00 | 49.35 | 53.05 | 54.55 | 0.00 | - | 1 | 0 | 51.43% |
| ARM250718P00170000 | 2024-05-13 1:16PM EDT | 170.00 | 63.60 | 60.30 | 62.55 | 0.00 | - | 32 | 0 | 50.62% |
| ARM250718P00180000 | 2024-05-14 10:28AM EDT | 180.00 | 71.55 | 67.45 | 70.40 | 0.00 | - | - | 0 | 52.06% |
© 2024 Yahoo. All rights reserved.