Aramark (ARMK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK241018C00026000 | 2024-03-15 3:23PM EDT | 26.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | - | 1 | 34.96% |
| ARMK241018C00027000 | 2024-03-15 1:33PM EDT | 27.00 | 5.60 | 4.50 | 5.90 | 0.00 | - | - | 1 | 34.06% |
| ARMK241018C00028000 | 2024-03-22 3:39PM EDT | 28.00 | 4.50 | 5.10 | 5.30 | 0.00 | - | 2 | 2 | 35.50% |
| ARMK241018C00031000 | 2024-03-12 3:57PM EDT | 31.00 | 3.78 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 32.50% |
| ARMK241018C00032000 | 2024-04-19 3:00PM EDT | 32.00 | 2.50 | 2.55 | 2.65 | 0.00 | - | 9 | 11 | 30.57% |
| ARMK241018C00033000 | 2024-04-24 11:47AM EDT | 33.00 | 2.20 | 2.05 | 2.15 | 0.00 | - | - | 10 | 29.72% |
| ARMK241018C00034000 | 2024-04-18 2:08PM EDT | 34.00 | 1.45 | 1.55 | 1.70 | 0.00 | - | - | 1 | 28.78% |
| ARMK241018C00035000 | 2024-04-05 3:31PM EDT | 35.00 | 1.55 | 1.25 | 1.35 | 0.00 | - | 1 | 159 | 28.35% |
| ARMK241018C00036000 | 2024-03-06 10:38AM EDT | 36.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 2 | 10 | 27.83% |
| ARMK241018C00037000 | 2024-02-22 12:12PM EDT | 37.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 10 | 10 | 25.10% |
| ARMK241018C00038000 | 2024-04-23 12:17PM EDT | 38.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 14 | 1,315 | 26.88% |
| ARMK241018C00039000 | 2024-04-22 2:35PM EDT | 39.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 166 | 26.61% |
| ARMK241018C00040000 | 2024-04-09 11:18AM EDT | 40.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 7 | 26.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK241018P00025000 | 2024-03-01 4:06PM EDT | 25.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 10 | 30 | 29.15% |
| ARMK241018P00026000 | 2024-04-03 9:55AM EDT | 26.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 62 | 29.10% |
| ARMK241018P00027000 | 2024-04-30 9:35AM EDT | 27.00 | 0.51 | 0.50 | 0.55 | +0.01 | +2.00% | 10 | 160 | 27.25% |
| ARMK241018P00028000 | 2024-04-08 11:33AM EDT | 28.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 110 | 141 | 26.64% |
| ARMK241018P00029000 | 2024-04-15 10:40AM EDT | 29.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 10 | 60 | 25.98% |
| ARMK241018P00030000 | 2024-04-24 1:52PM EDT | 30.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 11 | 43 | 25.24% |
| ARMK241018P00031000 | 2024-04-24 3:29PM EDT | 31.00 | 1.50 | 1.50 | 1.60 | 0.00 | - | 11 | 14 | 23.73% |
| ARMK241018P00033000 | 2024-04-24 1:33PM EDT | 33.00 | 2.40 | 2.45 | 2.70 | 0.00 | - | 10 | 281 | 24.07% |
| ARMK241018P00034000 | 2024-03-13 9:47AM EDT | 34.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | - | 15 | 23.56% |
| ARMK241018P00035000 | 2024-03-13 9:47AM EDT | 35.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | - | 23 | 23.41% |
| ARMK241018P00037000 | 2024-04-01 10:37AM EDT | 37.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | - | 1 | 20.22% |
| ARMK241018P00038000 | 2024-04-01 10:49AM EDT | 38.00 | 6.10 | 6.00 | 6.20 | 0.00 | - | - | 2 | 17.97% |
© 2024 Yahoo. All rights reserved.