UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.41 +0.03 (+0.04%) GOLD FUTURES
2,341.10 +2.20 (+0.09%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,676.46 +82.55 (+0.17%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM260116C00025000 | 2024-06-24 10:22AM EDT | 25.00 | 132.10 | 135.00 | 138.15 | 0.00 | - | 1 | 38 | 107.45% |
| ARM260116C00027500 | 2024-06-20 3:12PM EDT | 27.50 | 133.45 | 132.60 | 136.05 | 0.00 | - | 1 | 13 | 104.03% |
| ARM260116C00030000 | 2024-06-25 1:12PM EDT | 30.00 | 131.20 | 130.40 | 133.80 | 0.00 | - | 1 | 86 | 101.07% |
| ARM260116C00032500 | 2024-04-18 3:26PM EDT | 32.50 | 76.30 | 81.00 | 83.60 | 0.00 | - | 1 | 21 | 0.00% |
| ARM260116C00035000 | 2024-05-28 9:39AM EDT | 35.00 | 85.50 | 130.50 | 134.00 | 0.00 | - | 1 | 43 | 124.89% |
| ARM260116C00037500 | 2024-02-26 11:00AM EDT | 37.50 | 114.00 | 91.00 | 94.50 | 0.00 | - | 18 | 30 | 0.00% |
| ARM260116C00040000 | 2024-06-05 9:40AM EDT | 40.00 | 94.50 | 122.15 | 125.30 | 0.00 | - | 5 | 187 | 94.12% |
| ARM260116C00042500 | 2024-02-08 11:01AM EDT | 42.50 | 79.30 | 94.50 | 99.50 | 0.00 | - | 1 | 3 | 0.00% |
| ARM260116C00045000 | 2024-02-13 1:41PM EDT | 45.00 | 85.68 | 91.50 | 95.50 | 0.00 | - | 2 | 71 | 0.00% |
| ARM260116C00047500 | 2024-06-21 9:57AM EDT | 47.50 | 111.90 | 115.30 | 119.40 | 0.00 | - | 2 | 27 | 88.62% |
| ARM260116C00050000 | 2024-06-24 10:19AM EDT | 50.00 | 111.00 | 112.50 | 117.10 | 0.00 | - | 1 | 188 | 84.89% |
| ARM260116C00052500 | 2024-06-13 9:30AM EDT | 52.50 | 111.70 | 110.50 | 115.20 | 0.00 | - | 1 | 96 | 84.08% |
| ARM260116C00055000 | 2024-06-17 9:38AM EDT | 55.00 | 113.48 | 109.55 | 113.30 | 0.00 | - | 1 | 101 | 85.37% |
| ARM260116C00057500 | 2024-07-01 9:53AM EDT | 57.50 | 106.40 | 107.70 | 111.45 | +42.13 | +65.55% | 1 | 26 | 84.72% |
| ARM260116C00060000 | 2024-07-01 10:07AM EDT | 60.00 | 104.53 | 105.90 | 109.35 | -4.47 | -4.10% | 5 | 122 | 83.64% |
| ARM260116C00062500 | 2024-06-21 10:01AM EDT | 62.50 | 102.45 | 104.70 | 107.25 | 0.00 | - | 5 | 86 | 83.58% |
| ARM260116C00065000 | 2024-07-01 3:36PM EDT | 65.00 | 103.65 | 103.25 | 104.55 | +12.85 | +14.15% | 4 | 2,127 | 82.01% |
| ARM260116C00067500 | 2024-06-05 2:55PM EDT | 67.50 | 79.50 | 101.40 | 103.00 | 0.00 | - | 2 | 5,137 | 81.67% |
| ARM260116C00070000 | 2024-06-26 11:17AM EDT | 70.00 | 99.60 | 98.75 | 102.10 | -6.17 | -5.83% | 2 | 11,647 | 81.02% |
| ARM260116C00072500 | 2024-07-01 12:10PM EDT | 72.50 | 98.40 | 97.30 | 99.15 | -5.10 | -4.93% | 2 | 14,074 | 79.09% |
| ARM260116C00075000 | 2024-06-27 9:30AM EDT | 75.00 | 91.65 | 96.25 | 97.65 | -9.00 | -8.94% | 6 | 9,966 | 79.81% |
| ARM260116C00077500 | 2024-07-01 12:10PM EDT | 77.50 | 95.10 | 94.65 | 97.15 | -5.27 | -5.25% | 2 | 10,805 | 80.98% |
| ARM260116C00080000 | 2024-07-01 10:05AM EDT | 80.00 | 90.60 | 93.00 | 95.10 | -14.03 | -13.41% | 1 | 1,347 | 79.93% |
| ARM260116C00082500 | 2024-05-14 10:28AM EDT | 82.50 | 55.40 | 88.45 | 89.55 | 0.00 | - | 16 | 9 | 70.83% |
| ARM260116C00085000 | 2024-06-27 10:47AM EDT | 85.00 | 95.30 | 89.80 | 90.85 | 0.00 | - | 1 | 114 | 77.77% |
| ARM260116C00087500 | 2024-06-27 12:58PM EDT | 87.50 | 96.35 | 87.30 | 89.85 | 0.00 | - | 1 | 33 | 76.94% |
| ARM260116C00090000 | 2024-06-25 9:33AM EDT | 90.00 | 80.10 | 86.75 | 88.35 | 0.00 | - | 10 | 180 | 77.74% |
| ARM260116C00092500 | 2024-05-24 12:15PM EDT | 92.50 | 47.04 | 87.70 | 91.00 | 0.00 | - | 6 | 91 | 84.58% |
| ARM260116C00095000 | 2024-06-25 3:21PM EDT | 95.00 | 86.50 | 83.85 | 84.80 | 0.00 | - | 1 | 115 | 76.52% |
| ARM260116C00097500 | 2024-06-12 1:52PM EDT | 97.50 | 80.25 | 82.35 | 83.50 | 0.00 | - | 9 | 12 | 76.31% |
| ARM260116C00100000 | 2024-06-27 1:25PM EDT | 100.00 | 88.72 | 81.10 | 82.50 | 0.00 | - | 3 | 1,452 | 76.61% |
| ARM260116C00105000 | 2024-06-24 11:34AM EDT | 105.00 | 76.00 | 78.35 | 79.30 | 0.00 | - | 1 | 1,340 | 75.64% |
| ARM260116C00110000 | 2024-07-01 11:06AM EDT | 110.00 | 74.50 | 75.85 | 77.30 | -3.53 | -4.52% | 2 | 1,303 | 75.89% |
| ARM260116C00115000 | 2024-06-27 9:40AM EDT | 115.00 | 80.55 | 73.35 | 74.30 | 0.00 | - | 1 | 1,740 | 75.08% |
| ARM260116C00120000 | 2024-06-27 10:03AM EDT | 120.00 | 71.55 | 70.95 | 71.85 | -3.36 | -4.49% | 3 | 8,028 | 74.72% |
| ARM260116C00125000 | 2024-07-01 3:47PM EDT | 125.00 | 69.05 | 68.70 | 70.10 | -4.85 | -6.56% | 2 | 2,993 | 74.93% |
| ARM260116C00130000 | 2024-07-01 9:34AM EDT | 130.00 | 67.93 | 66.45 | 67.35 | -3.07 | -4.32% | 1 | 5,340 | 74.21% |
| ARM260116C00135000 | 2024-06-27 1:12PM EDT | 135.00 | 72.00 | 64.35 | 65.25 | 0.00 | - | 1 | 8,019 | 74.01% |
| ARM260116C00140000 | 2024-07-01 3:57PM EDT | 140.00 | 63.20 | 62.35 | 63.30 | -5.85 | -8.47% | 6 | 9,576 | 73.90% |
| ARM260116C00145000 | 2024-06-28 3:54PM EDT | 145.00 | 65.14 | 60.40 | 62.00 | 0.00 | - | 3 | 2,476 | 74.21% |
| ARM260116C00150000 | 2024-07-01 1:38PM EDT | 150.00 | 59.12 | 58.50 | 59.55 | -4.28 | -6.75% | 3 | 1,162 | 73.61% |
| ARM260116C00155000 | 2024-07-01 11:12AM EDT | 155.00 | 56.80 | 56.70 | 57.75 | -8.20 | -12.62% | 1 | 114 | 73.46% |
| ARM260116C00160000 | 2024-07-01 3:58PM EDT | 160.00 | 55.50 | 54.90 | 55.95 | -4.02 | -6.75% | 9 | 291 | 73.23% |
| ARM260116C00165000 | 2024-07-01 9:50AM EDT | 165.00 | 51.37 | 53.20 | 54.35 | -6.91 | -11.86% | 2 | 83 | 73.13% |
| ARM260116C00170000 | 2024-07-01 9:34AM EDT | 170.00 | 53.18 | 51.45 | 52.50 | -6.45 | -10.82% | 1 | 514 | 72.75% |
| ARM260116C00175000 | 2024-06-27 3:19PM EDT | 175.00 | 57.05 | 49.90 | 50.85 | 0.00 | - | 2 | 61 | 72.57% |
| ARM260116C00180000 | 2024-07-01 10:14AM EDT | 180.00 | 47.67 | 48.45 | 49.35 | -4.63 | -8.85% | 1 | 177 | 72.49% |
| ARM260116C00185000 | 2024-06-27 12:53PM EDT | 185.00 | 51.67 | 47.00 | 48.10 | 0.00 | - | 1 | 124 | 72.50% |
| ARM260116C00190000 | 2024-06-26 10:20AM EDT | 190.00 | 51.50 | 45.55 | 46.80 | 0.00 | - | 2 | 169 | 72.42% |
| ARM260116C00195000 | 2024-06-26 11:44AM EDT | 195.00 | 48.60 | 43.85 | 45.80 | 0.00 | - | 1 | 15 | 72.31% |
| ARM260116C00200000 | 2024-07-01 3:51PM EDT | 200.00 | 43.64 | 42.90 | 43.95 | -8.26 | -15.92% | 11 | 1,105 | 72.09% |
| ARM260116C00210000 | 2024-07-01 3:51PM EDT | 210.00 | 41.12 | 40.40 | 41.30 | -2.13 | -4.92% | 4 | 157 | 71.76% |
| ARM260116C00220000 | 2024-06-26 11:36AM EDT | 220.00 | 42.67 | 38.15 | 39.00 | 0.00 | - | 2 | 925 | 71.61% |
| ARM260116C00230000 | 2024-06-28 10:06AM EDT | 230.00 | 42.70 | 35.70 | 37.75 | 0.00 | - | 40 | 266 | 71.82% |
| ARM260116C00240000 | 2024-07-01 9:44AM EDT | 240.00 | 33.00 | 33.90 | 34.70 | -5.90 | -15.17% | 2 | 757 | 71.13% |
| ARM260116C00250000 | 2024-06-28 10:05AM EDT | 250.00 | 38.40 | 31.00 | 33.70 | 0.00 | - | 2 | 18 | 70.89% |
| ARM260116C00260000 | 2024-07-01 10:53AM EDT | 260.00 | 30.09 | 29.25 | 31.60 | -6.11 | -16.88% | 15 | 72 | 70.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM260116P00025000 | 2024-06-26 2:37PM EDT | 25.00 | 0.39 | 0.25 | 0.56 | 0.00 | - | 1 | 389 | 72.95% |
| ARM260116P00027500 | 2024-06-28 9:40AM EDT | 27.50 | 0.68 | 0.19 | 0.48 | 0.00 | - | 1 | 101 | 67.19% |
| ARM260116P00030000 | 2024-06-26 2:43PM EDT | 30.00 | 0.68 | 0.26 | 0.90 | 0.00 | - | 1 | 4,074 | 69.68% |
| ARM260116P00032500 | 2024-06-28 9:40AM EDT | 32.50 | 0.81 | 0.35 | 2.13 | 0.00 | - | 1 | 71 | 76.44% |
| ARM260116P00035000 | 2024-06-27 12:03PM EDT | 35.00 | 1.00 | 0.41 | 2.15 | 0.00 | - | 2 | 1,203 | 73.39% |
| ARM260116P00037500 | 2024-05-09 9:32AM EDT | 37.50 | 1.75 | 0.72 | 2.84 | 0.00 | - | 13 | 291 | 75.29% |
| ARM260116P00040000 | 2024-06-13 9:33AM EDT | 40.00 | 0.85 | 0.60 | 2.25 | 0.00 | - | 1 | 148 | 68.60% |
| ARM260116P00042500 | 2024-04-19 11:35AM EDT | 42.50 | 3.23 | 1.24 | 4.35 | 0.00 | - | 10 | 38 | 76.93% |
| ARM260116P00045000 | 2024-06-21 10:01AM EDT | 45.00 | 2.20 | 0.85 | 4.35 | 0.00 | - | 100 | 590 | 72.41% |
| ARM260116P00047500 | 2024-06-05 12:49PM EDT | 47.50 | 3.00 | 1.01 | 4.50 | 0.00 | - | 2 | 62 | 70.53% |
| ARM260116P00050000 | 2024-07-01 2:17PM EDT | 50.00 | 2.50 | 2.00 | 2.50 | -0.85 | -25.37% | 10 | 434 | 64.40% |
| ARM260116P00052500 | 2024-05-23 2:13PM EDT | 52.50 | 4.10 | 2.20 | 4.60 | 0.00 | - | 1 | 186 | 68.87% |
| ARM260116P00055000 | 2024-07-01 10:02AM EDT | 55.00 | 2.90 | 2.72 | 3.50 | -0.60 | -17.14% | 1 | 86 | 64.65% |
| ARM260116P00057500 | 2024-06-20 1:36PM EDT | 57.50 | 4.20 | 1.75 | 5.50 | 0.00 | - | 5 | 47 | 64.89% |
| ARM260116P00060000 | 2024-06-28 2:03PM EDT | 60.00 | 5.06 | 2.95 | 4.25 | 0.00 | - | 10 | 341 | 62.35% |
| ARM260116P00062500 | 2024-06-27 10:48AM EDT | 62.50 | 4.40 | 4.05 | 4.65 | 0.00 | - | 1 | 95 | 63.46% |
| ARM260116P00065000 | 2024-06-28 3:17PM EDT | 65.00 | 4.75 | 4.55 | 5.85 | 0.00 | - | 3 | 998 | 64.64% |
| ARM260116P00067500 | 2024-06-18 2:58PM EDT | 67.50 | 5.65 | 5.10 | 5.40 | 0.00 | - | 54 | 1,023 | 62.49% |
| ARM260116P00070000 | 2024-06-26 2:36PM EDT | 70.00 | 5.90 | 5.65 | 6.00 | 0.00 | - | 1 | 1,709 | 62.35% |
| ARM260116P00072500 | 2024-06-20 12:39PM EDT | 72.50 | 7.50 | 6.20 | 7.50 | 0.00 | - | 1 | 381 | 63.62% |
| ARM260116P00075000 | 2024-06-28 1:45PM EDT | 75.00 | 6.90 | 6.85 | 7.25 | 0.00 | - | 4 | 2,481 | 62.01% |
| ARM260116P00077500 | 2024-06-25 10:34AM EDT | 77.50 | 8.65 | 7.50 | 7.95 | 0.00 | - | 1 | 119 | 61.89% |
| ARM260116P00080000 | 2024-06-28 11:04AM EDT | 80.00 | 9.52 | 8.25 | 9.45 | +1.26 | +15.25% | 1 | 1,948 | 62.96% |
| ARM260116P00082500 | 2024-07-01 12:19PM EDT | 82.50 | 9.28 | 8.95 | 10.35 | -0.42 | -4.33% | 3 | 45 | 62.96% |
| ARM260116P00085000 | 2024-06-25 11:46AM EDT | 85.00 | 10.73 | 9.75 | 10.60 | 0.00 | - | 6 | 410 | 62.15% |
| ARM260116P00087500 | 2024-06-28 3:34PM EDT | 87.50 | 10.65 | 10.55 | 11.00 | 0.00 | - | 1 | 1,433 | 61.51% |
| ARM260116P00090000 | 2024-07-01 11:10AM EDT | 90.00 | 11.95 | 11.35 | 12.00 | +0.35 | +3.02% | 3 | 334 | 61.55% |
| ARM260116P00092500 | 2024-06-06 3:55PM EDT | 92.50 | 16.26 | 12.25 | 13.10 | 0.00 | - | 8 | 11 | 61.74% |
| ARM260116P00095000 | 2024-06-27 12:07PM EDT | 95.00 | 13.25 | 13.05 | 13.65 | 0.00 | - | 5 | 239 | 61.13% |
| ARM260116P00097500 | 2024-06-20 10:10AM EDT | 97.50 | 15.77 | 13.15 | 14.65 | 0.00 | - | 50 | 57 | 60.22% |
| ARM260116P00100000 | 2024-07-01 2:11PM EDT | 100.00 | 15.48 | 15.00 | 15.60 | +0.58 | +3.89% | 81 | 3,377 | 61.06% |
| ARM260116P00105000 | 2024-06-24 10:37AM EDT | 105.00 | 19.94 | 17.05 | 18.35 | 0.00 | - | 2 | 949 | 61.62% |
| ARM260116P00110000 | 2024-07-01 10:57AM EDT | 110.00 | 19.60 | 19.10 | 19.70 | +0.17 | +0.87% | 11 | 452 | 60.61% |
| ARM260116P00115000 | 2024-07-01 2:37PM EDT | 115.00 | 21.60 | 21.25 | 21.95 | +0.90 | +4.35% | 51 | 1,100 | 60.37% |
| ARM260116P00120000 | 2024-06-28 1:51PM EDT | 120.00 | 23.40 | 23.65 | 24.25 | 0.00 | - | 12 | 575 | 60.21% |
| ARM260116P00125000 | 2024-07-01 3:36PM EDT | 125.00 | 26.15 | 26.05 | 26.90 | -2.25 | -7.92% | 1 | 671 | 60.16% |
| ARM260116P00130000 | 2024-06-26 1:03PM EDT | 130.00 | 29.00 | 28.50 | 29.30 | 0.00 | - | 4 | 249 | 59.79% |
| ARM260116P00135000 | 2024-06-27 12:58PM EDT | 135.00 | 30.40 | 31.15 | 31.90 | 0.00 | - | 1 | 519 | 59.60% |
| ARM260116P00140000 | 2024-07-01 3:48PM EDT | 140.00 | 34.35 | 33.85 | 34.60 | +1.50 | +4.57% | 43 | 482 | 59.38% |
| ARM260116P00145000 | 2024-06-26 1:29PM EDT | 145.00 | 36.75 | 36.60 | 37.35 | 0.00 | - | 3 | 133 | 59.11% |
| ARM260116P00150000 | 2024-06-26 3:12PM EDT | 150.00 | 39.35 | 39.40 | 40.25 | -0.25 | -0.63% | 1 | 179 | 58.86% |
| ARM260116P00155000 | 2024-06-21 11:08AM EDT | 155.00 | 45.40 | 42.35 | 43.35 | 0.00 | - | 2 | 15 | 58.75% |
| ARM260116P00160000 | 2024-06-28 1:03PM EDT | 160.00 | 47.30 | 45.30 | 48.00 | +1.86 | +4.09% | 1 | 34 | 59.57% |
| ARM260116P00165000 | 2024-07-01 3:25PM EDT | 165.00 | 48.45 | 48.40 | 49.90 | -3.65 | -7.01% | 16 | 14 | 58.53% |
| ARM260116P00170000 | 2024-06-27 1:50PM EDT | 170.00 | 49.47 | 51.50 | 52.40 | 0.00 | - | 1 | 52 | 57.82% |
| ARM260116P00175000 | 2024-06-27 1:50PM EDT | 175.00 | 52.55 | 53.85 | 55.60 | 0.00 | - | 1 | 28 | 56.99% |
| ARM260116P00180000 | 2024-07-01 9:59AM EDT | 180.00 | 60.09 | 57.60 | 59.70 | +2.28 | +3.94% | 1 | 44 | 57.57% |
| ARM260116P00185000 | 2024-06-18 1:12PM EDT | 185.00 | 60.20 | 60.45 | 62.40 | 0.00 | - | 1 | 12 | 56.58% |
| ARM260116P00190000 | 2024-06-18 1:12PM EDT | 190.00 | 63.55 | 64.55 | 65.95 | 0.00 | - | 1 | 33 | 56.86% |
| ARM260116P00195000 | 2024-03-26 3:17PM EDT | 195.00 | 83.80 | 99.00 | 102.45 | 0.00 | - | 2 | 1 | 98.91% |
| ARM260116P00200000 | 2024-05-08 12:04PM EDT | 200.00 | 96.70 | 80.95 | 82.85 | 0.00 | - | 5 | 65 | 68.66% |
| ARM260116P00210000 | 2024-06-07 12:39PM EDT | 210.00 | 89.85 | 77.70 | 80.15 | 0.00 | - | 19 | 37 | 55.15% |
| ARM260116P00220000 | 2024-06-12 1:04PM EDT | 220.00 | 88.90 | 85.05 | 87.35 | 0.00 | - | 15 | 53 | 54.43% |
| ARM260116P00230000 | 2024-06-06 3:55PM EDT | 230.00 | 105.50 | 92.55 | 94.85 | 0.00 | - | 4 | 21 | 53.75% |
| ARM260116P00240000 | 2024-06-12 1:04PM EDT | 240.00 | 104.20 | 100.70 | 103.00 | 0.00 | - | 8 | 89 | 53.67% |
© 2024 Yahoo. All rights reserved.