Aramark (ARMK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240621C00020000 | 2023-11-14 12:53PM EDT | 20.00 | 6.98 | 7.70 | 9.60 | 0.00 | - | - | 10 | 0.00% |
| ARMK240621C00021000 | 2024-04-26 10:50AM EDT | 21.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARMK240621C00023000 | 2023-12-20 10:41AM EDT | 23.00 | 5.70 | 5.70 | 9.00 | 0.00 | - | 1 | 69 | 0.00% |
| ARMK240621C00024000 | 2024-04-02 3:21PM EDT | 24.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ARMK240621C00025000 | 2024-01-04 10:39AM EDT | 25.00 | 4.10 | 4.40 | 5.60 | 0.00 | - | 2 | 54 | 0.00% |
| ARMK240621C00026000 | 2024-02-06 4:34PM EDT | 26.00 | 4.20 | 4.60 | 7.80 | 0.00 | - | 2 | 77 | 84.62% |
| ARMK240621C00027000 | 2024-03-15 12:59PM EDT | 27.00 | 4.70 | 3.60 | 6.70 | 0.00 | - | 3 | 148 | 73.24% |
| ARMK240621C00028000 | 2024-03-15 1:06PM EDT | 28.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 19 | 34 | 0.00% |
| ARMK240621C00029000 | 2024-03-08 1:37PM EDT | 29.00 | 3.60 | 3.50 | 5.10 | 0.00 | - | 3 | 49 | 66.16% |
| ARMK240621C00030000 | 2024-04-17 9:56AM EDT | 30.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| ARMK240621C00031000 | 2024-04-18 12:35PM EDT | 31.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| ARMK240621C00032000 | 2024-04-29 9:33AM EDT | 32.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 435 | 0.00% |
| ARMK240621C00033000 | 2024-04-25 11:04AM EDT | 33.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 1.56% |
| ARMK240621C00034000 | 2024-04-18 12:03PM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 639 | 3.13% |
| ARMK240621C00035000 | 2024-04-23 3:56PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 60 | 335 | 6.25% |
| ARMK240621C00036000 | 2024-03-13 2:50PM EDT | 36.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 2 | 19 | 27.44% |
| ARMK240621C00037000 | 2023-09-27 3:31PM EDT | 37.00 | 3.05 | 2.20 | 2.90 | 0.00 | - | 1 | 26 | 85.06% |
| ARMK240621C00040000 | 2023-09-20 12:19PM EDT | 40.00 | 2.95 | 1.65 | 2.50 | 0.00 | - | 4 | 32 | 90.97% |
| ARMK240621C00042000 | 2023-09-26 11:08AM EDT | 42.00 | 1.30 | 0.25 | 1.35 | 0.00 | - | 1 | 3 | 68.07% |
| ARMK240621C00045000 | 2023-07-25 12:48PM EDT | 45.00 | 3.27 | 0.90 | 1.50 | 0.00 | - | 1 | 3 | 90.58% |
| ARMK240621C00047000 | 2023-09-13 11:43AM EDT | 47.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | - | 1 | 73.73% |
| ARMK240621C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.55 | 0.15 | 3.80 | 0.00 | - | 7 | 4 | 127.78% |
| ARMK240621C00055000 | 2023-05-30 10:46AM EDT | 55.00 | 0.45 | 0.45 | 1.85 | 0.00 | - | - | 84 | 119.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240621P00015000 | 2023-11-03 1:46PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 101.95% |
| ARMK240621P00017000 | 2023-10-25 10:47AM EDT | 17.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 0 | 119.92% |
| ARMK240621P00018000 | 2023-05-15 10:06AM EDT | 18.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 41 | 96.09% |
| ARMK240621P00020000 | 2024-02-06 10:41AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 25.00% |
| ARMK240621P00021000 | 2023-11-15 10:55AM EDT | 21.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | - | 1 | 81.84% |
| ARMK240621P00023000 | 2023-05-17 10:45AM EDT | 23.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 10 | 40 | 61.43% |
| ARMK240621P00024000 | 2024-01-05 3:17PM EDT | 24.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 17 | 17 | 61.23% |
| ARMK240621P00025000 | 2024-04-22 9:52AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 122 | 12.50% |
| ARMK240621P00026000 | 2024-03-18 9:37AM EDT | 26.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 345 | 43.36% |
| ARMK240621P00027000 | 2024-02-29 11:52AM EDT | 27.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 10 | 688 | 37.60% |
| ARMK240621P00028000 | 2024-03-26 12:13PM EDT | 28.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 574 | 34.08% |
| ARMK240621P00029000 | 2024-04-16 1:31PM EDT | 29.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
| ARMK240621P00030000 | 2024-04-25 10:22AM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 440 | 6.25% |
| ARMK240621P00031000 | 2024-04-29 10:05AM EDT | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 3.13% |
| ARMK240621P00032000 | 2024-04-25 11:52AM EDT | 32.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 1.56% |
| ARMK240621P00033000 | 2024-03-18 2:23PM EDT | 33.00 | 2.30 | 2.25 | 2.45 | 0.00 | - | 2 | 2 | 43.46% |
| ARMK240621P00034000 | 2024-01-12 10:49AM EDT | 34.00 | 4.90 | 3.70 | 5.40 | 0.00 | - | - | 19 | 73.88% |
| ARMK240621P00035000 | 2023-09-29 12:22PM EDT | 35.00 | 2.90 | 2.90 | 3.10 | +0.05 | +1.75% | 22 | 429 | 28.96% |
| ARMK240621P00037000 | 2023-09-25 2:11PM EDT | 37.00 | 3.60 | 3.90 | 5.50 | 0.00 | - | 1 | 224 | 49.61% |
| ARMK240621P00040000 | 2023-09-25 1:46PM EDT | 40.00 | 5.40 | 5.70 | 7.70 | 0.00 | - | 66 | 29 | 36.33% |
| ARMK240621P00042000 | 2023-09-25 1:46PM EDT | 42.00 | 6.90 | 7.40 | 8.30 | 0.00 | - | 16 | 59 | 0.00% |
| ARMK240621P00047000 | 2023-09-27 3:40PM EDT | 47.00 | 12.15 | 10.40 | 13.30 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.