Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240705C00220000 | 2024-06-28 1:32PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.12 | -0.08 | -57.14% | 76 | 295 | 92.38% |
| ARM240712C00220000 | 2024-06-28 2:19PM EDT | 2024-07-12 | 0.33 | 0.25 | 0.30 | -0.23 | -41.07% | 39 | 132 | 77.34% |
| ARM240719C00220000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.77 | 0.74 | 0.80 | -0.60 | -43.80% | 337 | 1,480 | 76.27% |
| ARM240726C00220000 | 2024-06-28 10:36AM EDT | 2024-07-26 | 1.63 | 1.23 | 1.33 | -0.22 | -11.89% | 4 | 66 | 73.90% |
| ARM240802C00220000 | 2024-06-28 12:53PM EDT | 2024-08-02 | 2.00 | 1.71 | 2.01 | -1.15 | -36.51% | 4 | 31 | 72.56% |
| ARM240816C00220000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 5.06 | 4.90 | 5.15 | -1.64 | -24.48% | 62 | 514 | 83.04% |
| ARM240920C00220000 | 2024-06-28 12:40PM EDT | 2024-09-20 | 7.90 | 6.25 | 8.20 | -2.20 | -21.78% | 15 | 88 | 72.70% |
| ARM241018C00220000 | 2024-06-28 12:39PM EDT | 2024-10-18 | 10.55 | 9.25 | 10.55 | -1.97 | -15.73% | 4 | 491 | 71.86% |
| ARM241115C00220000 | 2024-06-26 10:59AM EDT | 2024-11-15 | 15.65 | 13.40 | 13.85 | 0.00 | - | 1 | 98 | 74.59% |
| ARM250117C00220000 | 2024-06-28 1:45PM EDT | 2025-01-17 | 18.53 | 17.80 | 18.50 | -1.93 | -9.43% | 25 | 909 | 71.81% |
| ARM250718C00220000 | 2024-06-28 11:58AM EDT | 2025-07-18 | 32.62 | 30.10 | 31.60 | -1.38 | -4.06% | 2 | 92 | 71.36% |
| ARM260116C00220000 | 2024-06-26 11:36AM EDT | 2026-01-16 | 42.67 | 40.15 | 42.40 | 0.00 | - | 2 | 925 | 71.64% |
| ARM260618C00220000 | 2024-06-27 12:30PM EDT | 2026-06-18 | 50.25 | 48.60 | 50.55 | 0.00 | - | 33 | 21 | 72.76% |
| ARM261218C00220000 | 2024-06-26 2:35PM EDT | 2026-12-18 | 58.30 | 55.80 | 58.05 | 0.00 | - | 10 | 10 | 72.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240712P00220000 | 2024-06-20 12:28PM EDT | 2024-07-12 | 57.00 | 54.10 | 58.80 | 0.00 | - | - | 3 | 63.87% |
| ARM240816P00220000 | 2024-06-21 12:19PM EDT | 2024-08-16 | 65.57 | 58.70 | 61.40 | 0.00 | - | 3 | 10 | 74.71% |
| ARM240920P00220000 | 2024-06-20 12:33PM EDT | 2024-09-20 | 66.00 | 61.60 | 62.95 | 0.00 | - | - | 3 | 67.24% |
| ARM241018P00220000 | 2024-06-18 3:44PM EDT | 2024-10-18 | 60.85 | 62.55 | 64.35 | 0.00 | - | 2 | 1 | 62.45% |
| ARM250117P00220000 | 2024-06-25 12:55PM EDT | 2025-01-17 | 73.45 | 68.15 | 70.00 | 0.00 | - | 5 | 6 | 59.88% |
| ARM250718P00220000 | 2024-06-28 2:10PM EDT | 2025-07-18 | 77.45 | 77.65 | 79.25 | -1.15 | -1.46% | 5 | 58 | 58.20% |
| ARM260116P00220000 | 2024-06-12 1:04PM EDT | 2026-01-16 | 88.90 | 84.30 | 86.05 | 0.00 | - | 15 | 53 | 56.31% |
| ARM260618P00220000 | 2024-02-13 11:51AM EDT | 2026-06-18 | 125.00 | 111.00 | 115.50 | 0.00 | - | - | 4 | 81.05% |
| ARM261218P00220000 | 2024-06-25 10:00AM EDT | 2026-12-18 | 99.07 | 92.10 | 96.20 | 0.00 | - | 3 | 5 | 53.38% |
© 2024 Yahoo. All rights reserved.