Aramark (ARMK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920C00015000 | 2024-01-08 3:29PM EDT | 15.00 | 14.10 | 12.40 | 16.50 | 0.00 | - | 6 | 3 | 0.00% |
| ARMK240920C00020000 | 2024-02-27 11:49AM EDT | 20.00 | 13.20 | 11.50 | 15.20 | 0.00 | - | - | 1 | 86.77% |
| ARMK240920C00023000 | 2023-12-18 10:58AM EDT | 23.00 | 5.80 | 6.60 | 6.90 | 0.00 | - | 4 | 17 | 0.00% |
| ARMK240920C00024000 | 2024-03-27 2:01PM EDT | 24.00 | 8.40 | 6.80 | 10.40 | 0.00 | - | 1 | 1 | 81.32% |
| ARMK240920C00025000 | 2024-03-15 12:12PM EDT | 25.00 | 7.00 | 5.90 | 9.00 | 0.00 | - | 6 | 66 | 68.07% |
| ARMK240920C00026000 | 2024-03-18 10:37AM EDT | 26.00 | 5.90 | 5.90 | 6.10 | 0.00 | - | 19 | 12 | 25.29% |
| ARMK240920C00027000 | 2024-03-04 12:15PM EDT | 27.00 | 5.40 | 4.90 | 7.60 | 0.00 | - | 1 | 146 | 65.16% |
| ARMK240920C00028000 | 2024-04-23 2:51PM EDT | 28.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 4 | 9 | 33.28% |
| ARMK240920C00029000 | 2024-04-15 9:40AM EDT | 29.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 1 | 12 | 32.81% |
| ARMK240920C00030000 | 2024-03-22 12:14PM EDT | 30.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 36 | 40 | 32.91% |
| ARMK240920C00031000 | 2024-04-16 1:24PM EDT | 31.00 | 2.70 | 2.25 | 2.80 | 0.00 | - | 1 | 2 | 29.61% |
| ARMK240920C00032000 | 2024-04-19 10:35AM EDT | 32.00 | 2.20 | 2.10 | 2.25 | 0.00 | - | 10 | 14 | 28.86% |
| ARMK240920C00033000 | 2024-04-16 11:41AM EDT | 33.00 | 1.65 | 1.65 | 1.75 | 0.00 | - | 1 | 212 | 27.88% |
| ARMK240920C00034000 | 2024-04-23 2:58PM EDT | 34.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | - | 1 | 27.95% |
| ARMK240920C00035000 | 2024-04-24 1:31PM EDT | 35.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 50 | 819 | 27.22% |
| ARMK240920C00036000 | 2024-04-02 9:44AM EDT | 36.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 2 | 23 | 26.27% |
| ARMK240920C00037000 | 2024-04-18 11:23AM EDT | 37.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 101 | 25.98% |
| ARMK240920C00038000 | 2024-04-24 3:57PM EDT | 38.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 10 | 30 | 25.81% |
| ARMK240920C00039000 | 2024-03-18 9:48AM EDT | 39.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 25.98% |
| ARMK240920C00040000 | 2024-03-08 10:43AM EDT | 40.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 250 | 29.44% |
| ARMK240920C00042000 | 2023-09-15 9:50AM EDT | 42.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | - | 2 | 59.28% |
| ARMK240920C00045000 | 2023-09-27 1:21PM EDT | 45.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 19 | 203 | 55.69% |
| ARMK240920C00047000 | 2023-09-27 1:26PM EDT | 47.00 | 0.75 | 0.75 | 1.30 | 0.00 | - | 88 | 104 | 58.01% |
| ARMK240920C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.65 | 0.10 | 4.70 | 0.00 | - | 130 | 129 | 86.08% |
| ARMK240920C00055000 | 2023-09-06 10:32AM EDT | 55.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 351 | 50.29% |
| ARMK240920C00060000 | 2023-08-22 2:06PM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 283 | 57.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920P00015000 | 2024-02-05 4:47PM EDT | 15.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 63.87% |
| ARMK240920P00018000 | 2023-05-12 10:09AM EDT | 18.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 44 | 57.13% |
| ARMK240920P00020000 | 2023-11-14 11:17AM EDT | 20.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 15 | 17 | 56.84% |
| ARMK240920P00023000 | 2024-01-31 4:02PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| ARMK240920P00025000 | 2024-02-20 10:40AM EDT | 25.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 20 | 331 | 33.15% |
| ARMK240920P00026000 | 2024-03-22 3:09PM EDT | 26.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 10 | 150 | 30.42% |
| ARMK240920P00027000 | 2024-04-12 3:24PM EDT | 27.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 80 | 469 | 28.52% |
| ARMK240920P00028000 | 2024-04-25 12:10PM EDT | 28.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 10 | 367 | 27.10% |
| ARMK240920P00029000 | 2024-04-25 10:53AM EDT | 29.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 10 | 326 | 26.59% |
| ARMK240920P00030000 | 2024-04-15 10:37AM EDT | 30.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 10 | 108 | 25.17% |
| ARMK240920P00031000 | 2024-03-27 3:56PM EDT | 31.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 10 | 20 | 23.63% |
| ARMK240920P00032000 | 2024-04-19 1:24PM EDT | 32.00 | 2.05 | 1.90 | 2.00 | 0.00 | - | 12 | 12 | 24.29% |
| ARMK240920P00033000 | 2024-03-25 10:06AM EDT | 33.00 | 3.20 | 2.20 | 2.30 | 0.00 | - | 2 | 2 | 20.75% |
| ARMK240920P00034000 | 2024-04-23 3:47PM EDT | 34.00 | 2.95 | 3.00 | 3.10 | 0.00 | - | 1 | 2 | 22.49% |
| ARMK240920P00035000 | 2024-04-12 9:33AM EDT | 35.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | 1 | 26 | 21.97% |
| ARMK240920P00036000 | 2024-03-21 9:44AM EDT | 36.00 | 5.00 | 3.60 | 5.60 | 0.00 | - | 11 | 18 | 36.82% |
| ARMK240920P00037000 | 2024-04-12 9:36AM EDT | 37.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 2 | 5 | 20.85% |
| ARMK240920P00038000 | 2024-04-01 10:27AM EDT | 38.00 | 6.10 | 6.20 | 6.80 | 0.00 | - | - | 7 | 31.15% |
| ARMK240920P00040000 | 2024-01-23 1:15PM EDT | 40.00 | 11.50 | 8.40 | 11.00 | 0.00 | - | 50 | 0 | 50.78% |
| ARMK240920P00042000 | 2023-09-26 1:26PM EDT | 42.00 | 7.40 | 7.30 | 9.10 | 0.00 | - | 19 | 30 | 0.00% |
| ARMK240920P00045000 | 2023-09-22 10:42AM EDT | 45.00 | 8.40 | 10.00 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARMK240920P00050000 | 2023-09-27 11:20AM EDT | 50.00 | 15.67 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.