UK markets closed

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.2450-0.3150 (-8.85%)
As of 12:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARVL220128C000035002022-01-26 12:11PM EST3.500.300.300.35-0.20-40.00%123314362.50%
ARVL220128C000040002022-01-26 12:14PM EST4.000.200.150.20-0.10-33.33%2091,426351.56%
ARVL220128C000050002022-01-26 11:39AM EST5.000.040.000.05-0.09-69.23%95737300.00%
ARVL220128C000060002022-01-26 11:48AM EST6.000.010.000.10-0.04-80.00%31289446.88%
ARVL220128C000070002022-01-25 11:46AM EST7.000.050.000.050.00-5239462.50%
ARVL220128C000075002022-01-19 1:30PM EST7.500.060.000.050.00-2337493.75%
ARVL220128C000080002022-01-21 10:53AM EST8.000.050.000.650.00-578960.94%
ARVL220128C000085002022-01-18 12:03AM EST8.500.100.000.900.00--141,118.75%
ARVL220128C000090002022-01-13 2:27PM EST9.000.080.000.750.00-6401,078.13%
ARVL220128C000100002022-01-24 3:22PM EST10.000.050.000.050.00-1467612.50%
ARVL220128C000110002022-01-04 3:33PM EST11.000.090.001.450.00-1161,510.94%
ARVL220128C000120002022-01-13 10:38AM EST12.000.060.001.000.00-1121,356.25%
ARVL220128C000130002021-12-17 12:06PM EST13.000.150.000.650.00-111,221.88%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARVL220128P000035002022-01-26 12:17PM EST3.500.500.450.55+0.09+21.95%994774295.31%
ARVL220128P000040002022-01-26 10:32AM EST4.000.800.750.90+0.15+23.08%101,040240.63%
ARVL220128P000050002022-01-25 3:47PM EST5.001.431.202.250.00-2485814.06%
ARVL220128P000060002022-01-26 10:16AM EST6.002.602.552.90+0.30+13.04%1133592.19%
ARVL220128P000070002022-01-21 11:10AM EST7.002.303.103.800.00-4157512.50%
ARVL220128P000075002022-01-24 12:25PM EST7.504.204.104.300.00-25546.88%
ARVL220128P000080002022-01-20 10:24AM EST8.002.404.504.900.00-21753.13%
ARVL220128P000090002022-01-21 1:33PM EST9.004.855.605.800.00-47631.25%
ARVL220128P000100002022-01-13 11:26AM EST10.003.206.506.900.00-10867.19%
ARVL220128P000110002022-01-18 11:18AM EST11.004.707.508.000.00-111,045.31%
ARVL220128P000130002021-12-17 11:07AM EST13.005.436.807.500.00-200.00%
ARVL220128P000150002022-01-12 10:12AM EST15.007.8711.6011.900.00-101,059.38%