Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240705C00130000 | 2024-06-28 3:28PM EDT | 2024-07-05 | 33.64 | 31.50 | 34.80 | -0.36 | -1.06% | 18 | 131 | 138.28% |
| ARM240712C00130000 | 2024-06-28 3:29PM EDT | 2024-07-12 | 34.07 | 31.50 | 35.00 | -4.13 | -10.81% | 3 | 55 | 98.02% |
| ARM240719C00130000 | 2024-06-28 3:09PM EDT | 2024-07-19 | 34.28 | 33.25 | 37.00 | -5.52 | -13.87% | 51 | 4,897 | 80.98% |
| ARM240726C00130000 | 2024-06-28 10:41AM EDT | 2024-07-26 | 38.46 | 33.90 | 36.45 | -1.39 | -3.49% | 1 | 24 | 70.36% |
| ARM240802C00130000 | 2024-06-28 1:21PM EDT | 2024-08-02 | 37.32 | 35.25 | 37.75 | -2.07 | -5.26% | 7 | 6 | 76.25% |
| ARM240816C00130000 | 2024-06-28 10:53AM EDT | 2024-08-16 | 42.00 | 38.35 | 39.15 | 0.00 | - | 16 | 2,127 | 80.07% |
| ARM240920C00130000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 41.85 | 40.75 | 42.05 | -1.48 | -3.42% | 16 | 2,859 | 73.43% |
| ARM241018C00130000 | 2024-06-28 10:41AM EDT | 2024-10-18 | 46.98 | 42.80 | 44.90 | -0.17 | -0.36% | 1 | 294 | 72.87% |
| ARM241115C00130000 | 2024-06-28 10:15AM EDT | 2024-11-15 | 52.50 | 45.70 | 47.15 | +1.56 | +3.06% | 1 | 556 | 73.60% |
| ARM241220C00130000 | 2024-06-26 11:25AM EDT | 2024-12-20 | 51.15 | 47.85 | 49.55 | 0.00 | - | 8 | 6 | 72.33% |
| ARM250117C00130000 | 2024-06-28 11:44AM EDT | 2025-01-17 | 52.49 | 49.75 | 51.45 | -2.01 | -3.69% | 2 | 1,079 | 72.14% |
| ARM250718C00130000 | 2024-06-27 10:45AM EDT | 2025-07-18 | 61.05 | 61.20 | 63.50 | 0.00 | - | 1 | 320 | 74.47% |
| ARM260116C00130000 | 2024-06-28 12:20PM EDT | 2026-01-16 | 71.00 | 70.10 | 71.60 | +2.35 | +3.42% | 2 | 5,342 | 74.66% |
| ARM260618C00130000 | 2024-06-26 9:53AM EDT | 2026-06-18 | 80.00 | 76.30 | 78.00 | 0.00 | - | 1 | 1,818 | 75.20% |
| ARM261218C00130000 | 2024-06-25 10:03AM EDT | 2026-12-18 | 76.43 | 82.10 | 85.30 | 0.00 | - | 10 | 20 | 75.71% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240705P00130000 | 2024-06-28 3:00PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 63 | 339 | 67.19% |
| ARM240712P00130000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 0.16 | 0.15 | 0.20 | -0.06 | -27.27% | 27 | 369 | 62.99% |
| ARM240719P00130000 | 2024-06-28 3:44PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.56 | -0.10 | -16.67% | 368 | 2,995 | 62.31% |
| ARM240726P00130000 | 2024-06-28 3:03PM EDT | 2024-07-26 | 0.96 | 0.90 | 1.00 | -0.03 | -3.03% | 45 | 154 | 61.62% |
| ARM240802P00130000 | 2024-06-28 2:49PM EDT | 2024-08-02 | 1.55 | 1.52 | 1.72 | -0.16 | -9.36% | 121 | 163 | 63.45% |
| ARM240816P00130000 | 2024-06-28 3:33PM EDT | 2024-08-16 | 4.10 | 4.00 | 4.20 | +0.05 | +1.23% | 145 | 4,885 | 73.13% |
| ARM240920P00130000 | 2024-06-28 2:38PM EDT | 2024-09-20 | 6.14 | 6.25 | 6.45 | -0.21 | -3.31% | 80 | 495 | 66.82% |
| ARM241018P00130000 | 2024-06-28 3:46PM EDT | 2024-10-18 | 8.10 | 7.95 | 8.20 | +0.25 | +3.18% | 6 | 771 | 64.66% |
| ARM241115P00130000 | 2024-06-28 1:57PM EDT | 2024-11-15 | 10.35 | 10.30 | 10.55 | +0.24 | +2.37% | 1 | 423 | 65.78% |
| ARM241220P00130000 | 2024-06-25 1:48PM EDT | 2024-12-20 | 13.59 | 12.00 | 12.30 | 0.00 | - | 3 | 3 | 63.89% |
| ARM250117P00130000 | 2024-06-28 1:25PM EDT | 2025-01-17 | 13.58 | 13.35 | 13.75 | +0.38 | +2.88% | 53 | 1,188 | 63.07% |
| ARM250718P00130000 | 2024-06-28 10:37AM EDT | 2025-07-18 | 21.00 | 21.05 | 21.75 | -1.00 | -4.55% | 1 | 32 | 60.70% |
| ARM260116P00130000 | 2024-06-26 1:03PM EDT | 2026-01-16 | 29.00 | 27.70 | 30.50 | 0.00 | - | 4 | 249 | 61.94% |
| ARM260618P00130000 | 2024-06-27 12:46PM EDT | 2026-06-18 | 32.25 | 30.70 | 33.05 | 0.00 | - | 79 | 627 | 58.80% |
| ARM261218P00130000 | 2024-06-20 1:35PM EDT | 2026-12-18 | 39.80 | 34.65 | 36.95 | 0.00 | - | 1 | 1 | 57.38% |
© 2024 Yahoo. All rights reserved.