Aramark (ARMK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240719C00023000 | 2024-02-16 3:46PM EDT | 23.00 | 8.60 | 6.30 | 10.70 | 0.00 | - | 5 | 5 | 87.55% |
| ARMK240719C00024000 | 2023-12-27 10:44AM EDT | 24.00 | 5.00 | 5.30 | 5.50 | 0.00 | - | 2 | 84 | 0.00% |
| ARMK240719C00025000 | 2024-02-06 4:58PM EDT | 25.00 | 5.20 | 5.50 | 9.40 | 0.00 | - | 1 | 34 | 89.89% |
| ARMK240719C00026000 | 2024-03-15 1:04PM EDT | 26.00 | 5.80 | 4.10 | 7.70 | 0.00 | - | 1 | 119 | 66.06% |
| ARMK240719C00027000 | 2024-03-15 2:33PM EDT | 27.00 | 5.00 | 4.30 | 6.40 | 0.00 | - | 1 | 55 | 52.30% |
| ARMK240719C00028000 | 2024-04-04 9:51AM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARMK240719C00029000 | 2024-03-15 10:59AM EDT | 29.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 3 | 29 | 19.78% |
| ARMK240719C00030000 | 2024-03-21 9:45AM EDT | 30.00 | 2.70 | 2.05 | 3.00 | 0.00 | - | 1 | 39 | 25.05% |
| ARMK240719C00031000 | 2024-03-13 12:54PM EDT | 31.00 | 3.00 | 2.10 | 2.20 | 0.00 | - | 7 | 43 | 22.83% |
| ARMK240719C00032000 | 2024-03-07 1:58PM EDT | 32.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 1 | 30 | 30.93% |
| ARMK240719C00033000 | 2024-04-23 10:30AM EDT | 33.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ARMK240719C00034000 | 2024-04-22 10:39AM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARMK240719C00035000 | 2024-04-22 10:40AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ARMK240719C00036000 | 2024-04-22 2:18PM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARMK240719C00038000 | 2024-03-08 10:44AM EDT | 38.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 14 | 14 | 27.69% |
| ARMK240719C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240719P00018000 | 2023-11-16 10:47AM EDT | 18.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 1 | 75.78% |
| ARMK240719P00019000 | 2023-11-16 11:51AM EDT | 19.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 1 | 73.54% |
| ARMK240719P00020000 | 2023-11-16 11:36AM EDT | 20.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | - | 1 | 84.77% |
| ARMK240719P00022000 | 2023-11-16 12:24PM EDT | 22.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | - | 1 | 80.62% |
| ARMK240719P00023000 | 2024-01-05 11:01AM EDT | 23.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 53.71% |
| ARMK240719P00024000 | 2024-04-17 3:38PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ARMK240719P00025000 | 2024-02-08 1:23PM EDT | 25.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 18 | 78 | 42.19% |
| ARMK240719P00026000 | 2024-04-22 1:33PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ARMK240719P00027000 | 2024-04-29 2:45PM EDT | 27.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARMK240719P00028000 | 2024-03-26 12:52PM EDT | 28.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 10 | 423 | 29.15% |
| ARMK240719P00029000 | 2024-04-24 3:17PM EDT | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ARMK240719P00030000 | 2024-04-29 10:07AM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ARMK240719P00031000 | 2024-04-29 10:04AM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ARMK240719P00032000 | 2024-04-25 11:59AM EDT | 32.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ARMK240719P00033000 | 2024-04-19 12:01PM EDT | 33.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARMK240719P00034000 | 2024-03-12 3:52PM EDT | 34.00 | 2.35 | 2.60 | 2.75 | 0.00 | - | 1 | 19 | 29.93% |
| ARMK240719P00035000 | 2024-03-26 9:43AM EDT | 35.00 | 4.50 | 3.10 | 3.30 | 0.00 | - | 4 | 40 | 27.30% |
| ARMK240719P00036000 | 2024-04-01 11:43AM EDT | 36.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.