UK markets closed

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.87-1.09 (-4.96%)
At close: 4:00PM EDT
18.92 -1.95 (-9.34%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARVL210618C000025002021-06-16 3:46PM EDT2.5019.6018.0018.700.00-1,05802,050.00%
ARVL210618C000050002021-06-17 12:33PM EDT5.0015.0015.5016.20-0.10-0.66%101,359.38%
ARVL210618C000075002021-05-04 3:46PM EDT7.5011.0012.6013.400.00-90637.50%
ARVL210618C000100002021-06-17 11:24AM EDT10.0010.1010.6011.20-1.90-15.83%11,2796468.75%
ARVL210618C000125002021-06-17 3:44PM EDT12.508.608.109.00-0.85-8.99%30036474.22%
ARVL210618C000140002021-06-14 1:51PM EDT14.004.706.507.200.00-20455.47%
ARVL210618C000145002021-05-25 10:17AM EDT14.504.405.906.700.00--0424.22%
ARVL210618C000150002021-06-17 3:52PM EDT15.006.105.706.30-0.90-12.86%6,302512306.25%
ARVL210618C000160002021-06-17 11:19AM EDT16.004.414.705.20-1.69-27.70%124230.47%
ARVL210618C000165002021-06-15 3:44PM EDT16.503.103.904.700.00--0307.81%
ARVL210618C000170002021-06-16 9:48AM EDT17.004.103.504.300.00-20153.13%
ARVL210618C000175002021-06-17 3:44PM EDT17.503.103.103.50-1.40-31.11%1,267134188.28%
ARVL210618C000180002021-06-17 12:35PM EDT18.002.352.653.20-1.55-39.74%413132.81%
ARVL210618C000185002021-06-16 1:39PM EDT18.501.722.152.85-2.08-54.74%2638142.19%
ARVL210618C000190002021-06-17 1:56PM EDT19.002.301.702.00-0.60-20.69%5612,626119.53%
ARVL210618C000195002021-06-17 3:19PM EDT19.501.451.201.85-1.05-42.00%571,315102.34%
ARVL210618C000200002021-06-17 3:53PM EDT20.000.950.951.05-1.20-55.81%3,49419,70771.88%
ARVL210618C000205002021-06-17 3:58PM EDT20.500.600.600.70-1.15-65.71%2721,03472.27%
ARVL210618C000210002021-06-17 3:54PM EDT21.000.450.400.55-1.03-69.59%1,9951,80687.11%
ARVL210618C000215002021-06-17 3:49PM EDT21.500.350.300.40-0.85-70.83%1,1871,21198.05%
ARVL210618C000220002021-06-17 3:59PM EDT22.000.250.200.25-0.70-73.68%7251,025100.78%
ARVL210618C000225002021-06-17 3:41PM EDT22.500.250.150.25-0.70-73.68%4626,978117.19%
ARVL210618C000230002021-06-17 3:58PM EDT23.000.150.150.20-0.60-80.00%429670130.47%
ARVL210618C000235002021-06-17 3:56PM EDT23.500.150.050.20-0.50-76.92%81443134.38%
ARVL210618C000240002021-06-17 3:11PM EDT24.000.100.050.15-0.45-81.82%165399142.19%
ARVL210618C000245002021-06-17 10:39AM EDT24.500.110.100.15-0.34-75.56%1067166.02%
ARVL210618C000250002021-06-17 3:48PM EDT25.000.050.050.10-0.35-87.50%1,5446,263160.16%
ARVL210618C000255002021-06-17 12:34PM EDT25.500.080.050.15-0.32-80.00%3270184.38%
ARVL210618C000260002021-06-17 11:58AM EDT26.000.100.050.10-0.20-66.67%105193185.94%
ARVL210618C000300002021-06-17 10:15AM EDT30.000.030.000.05-0.12-80.00%1904,407229.69%
ARVL210618C000350002021-06-17 9:41AM EDT35.000.050.000.050.00-102,935309.38%
ARVL210618C000400002021-06-16 3:43PM EDT40.000.050.000.050.00-2,5682,530375.00%
ARVL210618C000450002021-06-17 9:30AM EDT45.000.050.000.050.00-101185431.25%
ARVL210618C000500002021-06-17 9:56AM EDT50.000.030.000.05-0.02-40.00%151,560478.13%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARVL210618P000075002021-05-25 2:57PM EDT7.500.050.000.050.00-150431618.75%
ARVL210618P000100002021-06-07 10:06AM EDT10.000.030.000.000.00-162850.00%
ARVL210618P000125002021-06-16 11:58AM EDT12.500.050.000.050.00-11,402328.13%
ARVL210618P000140002021-06-03 9:45AM EDT14.000.090.000.100.00-11295.31%
ARVL210618P000145002021-06-16 9:31AM EDT14.500.050.000.050.00-12243.75%
ARVL210618P000150002021-06-16 3:38PM EDT15.000.100.000.050.00-1144,562223.44%
ARVL210618P000155002021-05-26 3:44PM EDT15.500.350.000.200.00--99265.63%
ARVL210618P000160002021-06-16 9:37AM EDT16.000.050.000.200.00-1387242.19%
ARVL210618P000165002021-06-16 11:52AM EDT16.500.100.000.100.00-2126189.06%
ARVL210618P000170002021-06-16 3:53PM EDT17.000.050.000.050.00-5223148.44%
ARVL210618P000175002021-06-17 3:27PM EDT17.500.050.000.050.00-31,981131.25%
ARVL210618P000180002021-06-17 3:12PM EDT18.000.020.000.05-0.08-80.00%19240112.50%
ARVL210618P000185002021-06-17 2:54PM EDT18.500.090.000.10-0.01-10.00%125649110.94%
ARVL210618P000190002021-06-17 3:46PM EDT19.000.100.050.15-0.10-50.00%574712110.16%
ARVL210618P000195002021-06-17 12:37PM EDT19.500.200.000.150.00-26074580.08%
ARVL210618P000200002021-06-17 3:57PM EDT20.000.200.200.30-0.15-42.86%6142,28196.88%
ARVL210618P000205002021-06-17 3:55PM EDT20.500.360.300.50-0.14-28.00%26563892.58%
ARVL210618P000210002021-06-17 3:46PM EDT21.000.700.650.850.00-101784110.55%
ARVL210618P000215002021-06-17 3:48PM EDT21.500.900.851.25-0.04-4.26%80212110.16%
ARVL210618P000220002021-06-17 1:10PM EDT22.002.211.251.70+0.86+63.70%288629123.83%
ARVL210618P000225002021-06-17 3:15PM EDT22.502.301.452.15+0.65+39.39%91,765110.16%
ARVL210618P000230002021-06-16 3:59PM EDT23.002.552.152.70+0.60+30.77%163158.59%
ARVL210618P000235002021-06-16 3:54PM EDT23.502.402.503.200.00-2388160.55%
ARVL210618P000240002021-06-17 9:54AM EDT24.003.502.953.80+0.72+25.90%142185.16%
ARVL210618P000245002021-05-26 11:02AM EDT24.506.503.504.400.00--12221.09%
ARVL210618P000250002021-06-17 2:55PM EDT25.005.304.104.70+1.70+47.22%303,492225.39%
ARVL210618P000255002021-06-14 12:14AM EDT25.506.804.605.100.00--100226.95%
ARVL210618P000260002021-06-16 10:22AM EDT26.005.605.005.700.00-11241.80%
ARVL210618P000300002021-06-17 3:19PM EDT30.009.479.009.80+1.07+12.74%141,476361.72%
ARVL210618P000350002021-06-16 1:10PM EDT35.0013.2013.8014.700.00-1795393.75%
ARVL210618P000400002021-06-15 10:21AM EDT40.0021.9019.0019.800.00-1216550.00%
ARVL210618P000450002021-05-17 9:51AM EDT45.0028.1022.2025.100.00-32111842.19%
ARVL210618P000500002021-06-16 10:48AM EDT50.0029.0028.8029.80+0.50+1.75%20181626.56%