UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.50 -6.00 (-0.25%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,811.58 +2,608.60 (+5.00%)
Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240524C00105000 | 2024-05-20 3:14PM EDT | 2024-05-24 | 6.10 | 6.40 | 6.60 | -0.50 | -7.58% | 79 | 499 | 59.96% |
| ARM240531C00105000 | 2024-05-20 1:40PM EDT | 2024-05-31 | 7.10 | 7.25 | 7.45 | -0.55 | -7.19% | 13 | 258 | 51.95% |
| ARM240607C00105000 | 2024-05-20 10:45AM EDT | 2024-06-07 | 8.16 | 8.15 | 8.55 | -0.34 | -4.00% | 19 | 104 | 52.73% |
| ARM240614C00105000 | 2024-05-20 10:45AM EDT | 2024-06-14 | 9.04 | 9.00 | 9.35 | +0.04 | +0.44% | 6 | 36 | 52.86% |
| ARM240621C00105000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 9.93 | 9.60 | 9.85 | -0.06 | -0.60% | 17 | 1,358 | 51.44% |
| ARM240628C00105000 | 2024-05-20 10:12AM EDT | 2024-06-28 | 10.60 | 10.30 | 10.50 | -1.39 | -11.59% | 11 | 18 | 51.72% |
| ARM240719C00105000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 12.20 | 12.10 | 12.30 | -0.70 | -5.43% | 59 | 454 | 52.55% |
| ARM240816C00105000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 15.00 | 15.15 | 15.25 | -0.50 | -3.23% | 5 | 1,208 | 58.06% |
| ARM240920C00105000 | 2024-05-20 3:58PM EDT | 2024-09-20 | 17.35 | 17.25 | 17.40 | -0.31 | -1.76% | 6 | 125 | 57.89% |
| ARM241018C00105000 | 2024-05-17 11:08AM EDT | 2024-10-18 | 21.12 | 18.85 | 19.10 | 0.00 | - | 2 | 67 | 58.39% |
| ARM241115C00105000 | 2024-05-20 2:46PM EDT | 2024-11-15 | 20.64 | 20.95 | 21.25 | -4.06 | -16.44% | 3 | 422 | 60.90% |
| ARM250117C00105000 | 2024-05-20 12:55PM EDT | 2025-01-17 | 24.60 | 23.55 | 24.50 | -4.49 | -15.43% | 6 | 870 | 61.04% |
| ARM250718C00105000 | 2024-05-20 9:30AM EDT | 2025-07-18 | 33.30 | 31.40 | 32.05 | -0.40 | -1.19% | 1 | 16 | 63.57% |
| ARM260116C00105000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 38.60 | 38.15 | 38.95 | -0.45 | -1.15% | 1 | 1,344 | 66.50% |
| ARM260618C00105000 | 2024-05-17 12:43PM EDT | 2026-06-18 | 43.38 | 42.80 | 44.55 | -0.13 | -0.30% | 1 | 80 | 68.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240524P00105000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.95 | 0.92 | 0.96 | -0.40 | -29.63% | 1,192 | 737 | 57.37% |
| ARM240531P00105000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 1.69 | 1.66 | 1.74 | -0.32 | -15.92% | 155 | 448 | 49.73% |
| ARM240607P00105000 | 2024-05-20 3:00PM EDT | 2024-06-07 | 2.85 | 2.54 | 2.64 | +0.07 | +2.52% | 8 | 257 | 49.94% |
| ARM240614P00105000 | 2024-05-20 2:18PM EDT | 2024-06-14 | 3.30 | 3.25 | 3.35 | -0.35 | -9.59% | 6 | 45 | 49.45% |
| ARM240621P00105000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 3.65 | 3.75 | 3.85 | -0.55 | -13.10% | 90 | 2,422 | 48.05% |
| ARM240628P00105000 | 2024-05-20 1:21PM EDT | 2024-06-28 | 4.45 | 4.25 | 4.40 | -0.55 | -11.00% | 2 | 39 | 47.74% |
| ARM240719P00105000 | 2024-05-20 2:12PM EDT | 2024-07-19 | 6.05 | 5.85 | 5.90 | -0.25 | -3.97% | 110 | 777 | 47.60% |
| ARM240816P00105000 | 2024-05-20 3:49PM EDT | 2024-08-16 | 8.30 | 8.35 | 8.50 | -0.40 | -4.60% | 4 | 2,333 | 51.70% |
| ARM240920P00105000 | 2024-05-20 3:36PM EDT | 2024-09-20 | 10.05 | 9.95 | 10.15 | -0.45 | -4.29% | 17 | 390 | 50.46% |
| ARM241018P00105000 | 2024-05-20 1:06PM EDT | 2024-10-18 | 11.30 | 11.20 | 11.35 | -0.50 | -4.24% | 3 | 697 | 50.12% |
| ARM241115P00105000 | 2024-05-16 11:37AM EDT | 2024-11-15 | 13.70 | 12.85 | 13.25 | +0.50 | +3.79% | 50 | 1,099 | 52.09% |
| ARM250117P00105000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 15.10 | 14.70 | 15.35 | -0.85 | -5.33% | 3 | 674 | 50.63% |
| ARM250718P00105000 | 2024-05-14 12:09PM EDT | 2025-07-18 | 22.00 | 20.35 | 21.10 | 0.00 | - | 4 | 8 | 51.02% |
| ARM260116P00105000 | 2024-05-14 1:41PM EDT | 2026-01-16 | 26.00 | 24.60 | 26.55 | 0.00 | - | 60 | 945 | 51.90% |
| ARM260618P00105000 | 2024-05-15 3:17PM EDT | 2026-06-18 | 30.20 | 27.80 | 29.00 | 0.00 | - | 2 | 56 | 51.25% |
© 2024 Yahoo. All rights reserved.