Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240517C00080000 | 2024-05-16 3:31PM EDT | 2024-05-17 | 34.35 | 31.50 | 32.85 | 0.00 | - | 3 | 208 | 458.98% |
| ARM240524C00080000 | 2024-05-16 11:22AM EDT | 2024-05-24 | 35.15 | 31.10 | 32.30 | 0.00 | - | 5 | 1 | 135.94% |
| ARM240531C00080000 | 2024-05-16 10:39AM EDT | 2024-05-31 | 34.80 | 31.15 | 33.00 | 0.00 | - | 5 | 37 | 115.04% |
| ARM240607C00080000 | 2024-04-30 9:33AM EDT | 2024-06-07 | 25.58 | 31.10 | 33.70 | 0.00 | - | 1 | 0 | 103.81% |
| ARM240614C00080000 | 2024-05-03 10:16AM EDT | 2024-06-14 | 24.30 | 30.30 | 33.65 | 0.00 | - | 1 | 1 | 80.03% |
| ARM240621C00080000 | 2024-05-14 3:02PM EDT | 2024-06-21 | 37.26 | 31.60 | 32.85 | 0.00 | - | 6 | 158 | 77.59% |
| ARM240719C00080000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 35.60 | 32.60 | 33.80 | 0.00 | - | 9 | 491 | 71.34% |
| ARM240816C00080000 | 2024-05-16 1:57PM EDT | 2024-08-16 | 36.70 | 34.15 | 34.70 | 0.00 | - | 1 | 1,080 | 70.48% |
| ARM240920C00080000 | 2024-05-16 10:55AM EDT | 2024-09-20 | 38.60 | 34.80 | 36.10 | 0.00 | - | 5 | 75 | 66.92% |
| ARM241018C00080000 | 2024-05-15 1:56PM EDT | 2024-10-18 | 38.51 | 35.95 | 36.80 | 0.00 | - | 2 | 74 | 65.88% |
| ARM241115C00080000 | 2024-05-13 11:06AM EDT | 2024-11-15 | 39.20 | 37.70 | 38.65 | 0.00 | - | 3 | 196 | 69.60% |
| ARM250117C00080000 | 2024-05-16 12:18PM EDT | 2025-01-17 | 42.93 | 39.50 | 41.00 | 0.00 | - | 3 | 1,916 | 68.49% |
| ARM250718C00080000 | 2024-05-16 2:17PM EDT | 2025-07-18 | 49.20 | 45.65 | 47.80 | 0.00 | - | 5 | 30 | 70.98% |
| ARM260116C00080000 | 2024-05-15 12:57PM EDT | 2026-01-16 | 54.46 | 50.95 | 52.80 | 0.00 | - | 9 | 1,370 | 71.95% |
| ARM260618C00080000 | 2024-05-15 1:33PM EDT | 2026-06-18 | 58.00 | 54.80 | 57.60 | 0.00 | - | 12 | 27 | 73.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240517P00080000 | 2024-05-15 1:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,977 | 212.50% |
| ARM240524P00080000 | 2024-05-16 11:42AM EDT | 2024-05-24 | 0.02 | 0.01 | 1.47 | 0.00 | - | 1 | 296 | 155.76% |
| ARM240531P00080000 | 2024-05-16 1:38PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.14 | 0.00 | - | 6 | 270 | 75.59% |
| ARM240607P00080000 | 2024-05-16 11:01AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.10 | 0.00 | - | 8 | 158 | 61.91% |
| ARM240614P00080000 | 2024-05-16 3:30PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.12 | 0.00 | - | 7 | 109 | 52.34% |
| ARM240621P00080000 | 2024-05-16 1:44PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | 0.00 | - | 22 | 2,150 | 53.13% |
| ARM240628P00080000 | 2024-05-14 3:23PM EDT | 2024-06-28 | 0.16 | 0.01 | 1.50 | 0.00 | - | 1 | 78 | 67.53% |
| ARM240719P00080000 | 2024-05-16 12:38PM EDT | 2024-07-19 | 0.53 | 0.48 | 0.55 | 0.00 | - | 14 | 2,276 | 50.71% |
| ARM240816P00080000 | 2024-05-16 3:50PM EDT | 2024-08-16 | 1.39 | 1.25 | 1.52 | 0.00 | - | 11 | 2,135 | 54.13% |
| ARM240920P00080000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 2.20 | 2.16 | 2.37 | -0.03 | -1.35% | 40 | 2,222 | 53.61% |
| ARM241018P00080000 | 2024-05-15 11:21AM EDT | 2024-10-18 | 3.30 | 2.94 | 3.30 | 0.00 | - | 1 | 210 | 54.29% |
| ARM241115P00080000 | 2024-05-17 9:44AM EDT | 2024-11-15 | 4.05 | 4.05 | 4.40 | -0.03 | -0.74% | 1 | 2,012 | 56.17% |
| ARM250117P00080000 | 2024-05-15 2:16PM EDT | 2025-01-17 | 6.10 | 5.25 | 6.10 | 0.00 | - | 29 | 6,666 | 54.95% |
| ARM250718P00080000 | 2024-05-14 12:16PM EDT | 2025-07-18 | 10.70 | 9.15 | 10.70 | 0.00 | - | 6 | 3,257 | 54.88% |
| ARM260116P00080000 | 2024-05-16 2:31PM EDT | 2026-01-16 | 13.95 | 13.05 | 15.00 | 0.00 | - | 1 | 559 | 56.08% |
| ARM260618P00080000 | 2024-05-15 12:41PM EDT | 2026-06-18 | 17.45 | 16.20 | 18.20 | 0.00 | - | 3 | 217 | 57.03% |
© 2024 Yahoo. All rights reserved.