UK markets open in 4 hours 47 minutes

Arrival (ARVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.03+0.50 (+3.99%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARVL210924C000075002021-08-25 5:24PM EDT7.503.504.806.000.00--3481.25%
ARVL210924C000090002021-09-01 3:51PM EDT9.003.103.904.200.00-9015162.50%
ARVL210924C000095002021-09-17 11:28AM EDT9.503.503.303.80+1.70+94.44%18140.63%
ARVL210924C000100002021-09-14 9:52AM EDT10.002.812.853.400.00-55169.53%
ARVL210924C000105002021-09-10 2:54PM EDT10.502.202.352.900.00-16144.53%
ARVL210924C000110002021-09-14 10:34AM EDT11.001.501.852.350.00-412110.94%
ARVL210924C000115002021-09-17 1:23PM EDT11.501.561.501.75+0.56+56.00%82496.88%
ARVL210924C000120002021-09-17 2:01PM EDT12.001.051.051.40+0.30+40.00%5832697.27%
ARVL210924C000125002021-09-17 3:29PM EDT12.500.750.800.90+0.25+50.00%365591.41%
ARVL210924C000130002021-09-17 3:56PM EDT13.000.520.500.60+0.22+73.33%37713887.89%
ARVL210924C000135002021-09-17 3:58PM EDT13.500.300.300.40+0.15+100.00%729789.45%
ARVL210924C000140002021-09-17 3:35PM EDT14.000.200.150.25+0.11+122.22%8351488.28%
ARVL210924C000145002021-09-17 2:14PM EDT14.500.100.100.150.00-443792.19%
ARVL210924C000150002021-09-17 1:15PM EDT15.000.050.050.100.00-607694.53%
ARVL210924C000155002021-09-13 12:41PM EDT15.500.050.000.300.00-1124133.59%
ARVL210924C000160002021-08-27 9:50AM EDT16.000.150.000.250.00-56142.19%
ARVL210924C000165002021-09-17 11:01AM EDT16.500.050.000.050.00-14110.94%
ARVL210924C000170002021-08-25 5:24PM EDT17.000.400.000.150.00--0150.78%
ARVL210924C000175002021-09-03 10:54AM EDT17.500.100.000.050.00-5255131.25%
ARVL210924C000180002021-08-25 5:24PM EDT18.000.440.000.150.00-100174.22%
ARVL210924C000190002021-08-16 9:34AM EDT19.000.210.000.600.00-30275.39%
ARVL210924C000200002021-09-10 12:37PM EDT20.000.050.000.250.00-1129240.63%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARVL210924P000070002021-08-19 1:08PM EDT7.000.190.000.100.00--1298.44%
ARVL210924P000075002021-09-02 9:30AM EDT7.500.050.000.300.00-122342.19%
ARVL210924P000085002021-09-01 9:59AM EDT8.500.100.000.800.00--1375.39%
ARVL210924P000090002021-08-30 11:30AM EDT9.000.150.000.800.00-31338.28%
ARVL210924P000095002021-09-16 9:45AM EDT9.500.050.000.800.00-71303.13%
ARVL210924P000100002021-09-13 10:52AM EDT10.000.100.000.200.00-300198171.88%
ARVL210924P000105002021-09-10 12:54PM EDT10.500.100.000.250.00-116156.25%
ARVL210924P000110002021-09-17 10:38AM EDT11.000.100.000.10-0.10-50.00%510101.56%
ARVL210924P000115002021-09-17 3:18PM EDT11.500.120.050.15-0.13-52.00%111298.44%
ARVL210924P000120002021-09-17 1:58PM EDT12.000.200.150.25-0.13-39.39%1162698.44%
ARVL210924P000125002021-09-17 1:17PM EDT12.500.350.250.40-0.11-23.91%115492.19%
ARVL210924P000130002021-09-17 3:23PM EDT13.000.600.450.60-0.20-25.00%193388.87%
ARVL210924P000145002021-08-25 5:24PM EDT14.502.521.401.850.00--099.22%
ARVL210924P000150002021-09-17 11:42AM EDT15.002.132.002.15-2.12-49.88%47104.30%
ARVL210924P000160002021-09-03 10:13AM EDT16.003.652.753.500.00-12151.17%
ARVL210924P000170002021-08-25 5:24PM EDT17.004.803.604.800.00--1202.34%
ARVL210924P000250002021-08-24 11:18AM EDT25.0013.9311.6013.100.00--1421.88%