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
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,633.80 +43.40 (+0.09%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218C00070000 | 2024-06-28 1:52PM EDT | 70.00 | 111.75 | 104.90 | 108.80 | 0.00 | - | 1 | 5 | 79.05% |
| ARM261218C00075000 | 2024-06-18 2:54PM EDT | 75.00 | 119.23 | 102.10 | 105.95 | 0.00 | - | - | 1 | 78.40% |
| ARM261218C00080000 | 2024-06-24 10:08AM EDT | 80.00 | 99.00 | 99.85 | 103.00 | 0.00 | - | 1 | 5 | 78.07% |
| ARM261218C00090000 | 2024-06-24 3:52PM EDT | 90.00 | 90.00 | 95.20 | 97.80 | 0.00 | - | 1 | 13 | 77.47% |
| ARM261218C00095000 | 2024-06-14 10:53AM EDT | 95.00 | 99.16 | 91.90 | 95.15 | 0.00 | - | - | 10 | 76.10% |
| ARM261218C00100000 | 2024-07-01 10:30AM EDT | 100.00 | 90.00 | 90.45 | 92.75 | -6.24 | -6.48% | 18 | 85 | 76.42% |
| ARM261218C00105000 | 2024-06-28 11:02AM EDT | 105.00 | 95.04 | 87.15 | 90.80 | 0.00 | - | 1 | 1 | 75.50% |
| ARM261218C00110000 | 2024-06-20 3:54PM EDT | 110.00 | 90.50 | 86.25 | 88.50 | 0.00 | - | 3 | 3 | 76.07% |
| ARM261218C00115000 | 2024-07-01 9:46AM EDT | 115.00 | 82.22 | 84.05 | 86.40 | -6.78 | -7.62% | 1 | 4 | 75.70% |
| ARM261218C00120000 | 2024-07-01 3:14PM EDT | 120.00 | 84.00 | 81.25 | 84.25 | -5.00 | -5.62% | 34 | 75 | 74.79% |
| ARM261218C00125000 | 2024-06-27 1:28PM EDT | 125.00 | 88.85 | 80.20 | 82.35 | 0.00 | - | 1 | 5 | 75.21% |
| ARM261218C00130000 | 2024-07-01 10:11AM EDT | 130.00 | 75.23 | 77.30 | 80.70 | -1.20 | -1.57% | 10 | 20 | 74.46% |
| ARM261218C00135000 | 2024-07-01 3:17PM EDT | 135.00 | 78.25 | 75.85 | 78.60 | -5.29 | -6.33% | 2 | 59 | 74.32% |
| ARM261218C00140000 | 2024-07-01 1:25PM EDT | 140.00 | 75.50 | 75.00 | 76.85 | -6.50 | -7.93% | 1 | 120 | 74.72% |
| ARM261218C00145000 | 2024-07-01 3:17PM EDT | 145.00 | 74.90 | 72.15 | 75.25 | -3.98 | -5.05% | 4 | 16 | 73.88% |
| ARM261218C00150000 | 2024-07-01 9:59AM EDT | 150.00 | 69.00 | 71.70 | 73.25 | -8.82 | -11.33% | 1 | 90 | 74.23% |
| ARM261218C00155000 | 2024-07-01 9:48AM EDT | 155.00 | 67.00 | 70.50 | 71.85 | +0.20 | +0.30% | 6 | 34 | 74.43% |
| ARM261218C00160000 | 2024-07-01 10:55AM EDT | 160.00 | 68.50 | 67.50 | 70.35 | -5.63 | -7.59% | 5 | 72 | 73.43% |
| ARM261218C00165000 | 2024-07-01 12:19PM EDT | 165.00 | 68.30 | 66.90 | 69.15 | -3.45 | -4.81% | 3 | 94 | 73.99% |
| ARM261218C00170000 | 2024-07-01 9:33AM EDT | 170.00 | 68.00 | 65.45 | 67.05 | -3.56 | -4.97% | 2 | 105 | 73.47% |
| ARM261218C00175000 | 2024-07-01 12:28PM EDT | 175.00 | 65.80 | 64.00 | 65.55 | -2.93 | -4.26% | 1 | 65 | 73.26% |
| ARM261218C00180000 | 2024-07-01 12:57PM EDT | 180.00 | 64.08 | 62.70 | 65.00 | -4.22 | -6.18% | 6 | 49 | 73.63% |
| ARM261218C00185000 | 2024-07-01 3:19PM EDT | 185.00 | 62.58 | 61.35 | 62.80 | -4.42 | -6.60% | 3 | 13 | 73.01% |
| ARM261218C00190000 | 2024-07-01 3:19PM EDT | 190.00 | 60.96 | 59.90 | 61.55 | -16.54 | -21.34% | 3 | 4 | 72.82% |
| ARM261218C00195000 | 2024-06-25 12:06PM EDT | 195.00 | 60.00 | 57.85 | 60.30 | 0.00 | - | 1 | 2 | 72.28% |
| ARM261218C00200000 | 2024-07-01 3:42PM EDT | 200.00 | 58.39 | 57.50 | 59.05 | -3.91 | -6.28% | 9 | 96 | 72.62% |
| ARM261218C00210000 | 2024-07-01 9:48AM EDT | 210.00 | 53.65 | 54.95 | 57.55 | -10.00 | -15.71% | 1 | 59 | 72.74% |
| ARM261218C00220000 | 2024-07-01 2:26PM EDT | 220.00 | 54.39 | 52.85 | 55.35 | -3.91 | -6.71% | 5 | 10 | 72.60% |
| ARM261218C00230000 | 2024-06-28 10:15AM EDT | 230.00 | 60.10 | 50.80 | 52.35 | 0.00 | - | 6 | 12 | 71.96% |
| ARM261218C00240000 | 2024-07-01 3:58PM EDT | 240.00 | 49.70 | 48.45 | 51.10 | -6.20 | -11.09% | 3 | 156 | 71.97% |
| ARM261218C00250000 | 2024-07-01 12:28PM EDT | 250.00 | 48.50 | 46.70 | 49.15 | -2.75 | -5.37% | 1 | 8 | 71.83% |
| ARM261218C00260000 | 2024-06-28 12:02PM EDT | 260.00 | 48.20 | 44.50 | 46.70 | -2.42 | -4.78% | 1 | 99 | 71.12% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218P00070000 | 2024-06-28 12:38PM EDT | 70.00 | 10.00 | 9.75 | 10.45 | 0.00 | - | 2 | 113 | 60.57% |
| ARM261218P00075000 | 2024-06-26 10:05AM EDT | 75.00 | 11.80 | 11.40 | 12.00 | 0.00 | - | 20 | 77 | 60.08% |
| ARM261218P00080000 | 2024-07-01 10:11AM EDT | 80.00 | 14.28 | 13.15 | 14.00 | +0.98 | +7.37% | 11 | 68 | 59.96% |
| ARM261218P00085000 | 2024-07-01 11:28AM EDT | 85.00 | 15.75 | 15.00 | 15.90 | -0.18 | -1.13% | 2 | 8 | 59.62% |
| ARM261218P00090000 | 2024-06-25 2:33PM EDT | 90.00 | 17.75 | 17.00 | 17.95 | 0.00 | - | 40 | 48 | 59.37% |
| ARM261218P00095000 | 2024-07-01 3:59PM EDT | 95.00 | 19.60 | 19.20 | 20.10 | -0.35 | -1.75% | 2 | 6 | 59.20% |
| ARM261218P00100000 | 2024-07-01 12:27PM EDT | 100.00 | 21.90 | 21.35 | 22.35 | -0.28 | -1.26% | 11 | 108 | 58.91% |
| ARM261218P00105000 | 2024-07-01 12:40PM EDT | 105.00 | 24.10 | 23.70 | 24.60 | -0.76 | -3.06% | 4 | 11 | 58.64% |
| ARM261218P00110000 | 2024-07-01 12:40PM EDT | 110.00 | 26.45 | 25.90 | 27.10 | -0.65 | -2.40% | 1 | 6 | 58.32% |
| ARM261218P00115000 | 2024-07-01 12:40PM EDT | 115.00 | 28.95 | 28.30 | 29.60 | +0.95 | +3.39% | 1 | 98 | 58.03% |
| ARM261218P00120000 | 2024-06-21 11:17AM EDT | 120.00 | 33.15 | 30.30 | 32.15 | 0.00 | - | 3 | 13 | 57.39% |
| ARM261218P00125000 | 2024-06-28 10:15AM EDT | 125.00 | 32.79 | 33.65 | 34.80 | 0.00 | - | 2 | 15 | 57.62% |
| ARM261218P00130000 | 2024-06-20 1:35PM EDT | 130.00 | 39.80 | 36.35 | 37.55 | 0.00 | - | 1 | 1 | 57.38% |
| ARM261218P00135000 | 2024-06-27 3:54PM EDT | 135.00 | 38.78 | 39.10 | 40.30 | 0.00 | - | - | 0 | 57.09% |
| ARM261218P00140000 | 2024-06-24 10:44AM EDT | 140.00 | 46.25 | 41.90 | 43.20 | 0.00 | - | 1 | 4 | 56.83% |
| ARM261218P00145000 | 2024-06-27 3:54PM EDT | 145.00 | 44.59 | 44.70 | 46.10 | 0.00 | - | 1 | 21 | 56.50% |
| ARM261218P00150000 | 2024-07-01 3:56PM EDT | 150.00 | 48.39 | 47.70 | 49.10 | +0.19 | +0.39% | 12 | 16 | 56.27% |
| ARM261218P00155000 | 2024-06-21 11:39AM EDT | 155.00 | 53.57 | 50.60 | 52.35 | 0.00 | - | 5 | 23 | 56.05% |
| ARM261218P00160000 | 2024-07-01 11:12AM EDT | 160.00 | 55.50 | 53.10 | 55.40 | +0.50 | +0.91% | 8 | 21 | 55.44% |
| ARM261218P00165000 | 2024-06-20 1:42PM EDT | 165.00 | 60.70 | 57.00 | 58.45 | 0.00 | - | 1 | 5 | 55.53% |
| ARM261218P00170000 | 2024-06-27 1:47PM EDT | 170.00 | 59.40 | 60.00 | 61.75 | 0.00 | - | 1 | 29 | 55.21% |
| ARM261218P00175000 | 2024-06-27 1:47PM EDT | 175.00 | 62.48 | 63.25 | 64.95 | 0.00 | - | - | 2 | 54.91% |
| ARM261218P00180000 | 2024-06-18 3:56PM EDT | 180.00 | 65.19 | 66.55 | 68.40 | 0.00 | - | - | 1 | 54.72% |
| ARM261218P00200000 | 2024-07-01 10:50AM EDT | 200.00 | 82.40 | 80.05 | 82.00 | +3.65 | +4.63% | 10 | 47 | 53.49% |
| ARM261218P00210000 | 2024-06-28 10:24AM EDT | 210.00 | 90.35 | 86.85 | 89.05 | +5.20 | +6.11% | 1 | 3 | 52.76% |
| ARM261218P00220000 | 2024-06-25 10:00AM EDT | 220.00 | 99.07 | 93.85 | 96.45 | 0.00 | - | 3 | 5 | 52.14% |
| ARM261218P00260000 | 2024-06-27 10:07AM EDT | 260.00 | 126.00 | 124.05 | 127.30 | 0.00 | - | - | 1 | 51.54% |
© 2024 Yahoo. All rights reserved.