Arch Capital Group Ltd. (ACGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL240621C00040000 | 2024-01-23 10:43AM EDT | 40.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACGL240621C00050000 | 2024-02-26 3:20PM EDT | 50.00 | 38.45 | 39.80 | 44.50 | 0.00 | - | 1 | 38 | 114.21% |
| ACGL240621C00055000 | 2024-02-21 4:12PM EDT | 55.00 | 29.15 | 34.10 | 38.90 | 0.00 | - | 2 | 22 | 82.96% |
| ACGL240621C00060000 | 2024-02-20 3:09PM EDT | 60.00 | 26.71 | 29.40 | 34.00 | 0.00 | - | 1 | 21 | 75.78% |
| ACGL240621C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 28.41 | 24.20 | 29.00 | 0.00 | - | 4 | 27 | 61.77% |
| ACGL240621C00070000 | 2024-04-08 3:15PM EDT | 70.00 | 25.30 | 19.10 | 24.00 | 0.00 | - | 2 | 9 | 83.29% |
| ACGL240621C00075000 | 2024-03-27 3:36PM EDT | 75.00 | 17.90 | 16.10 | 18.00 | 0.00 | - | 3 | 48 | 58.35% |
| ACGL240621C00080000 | 2024-04-23 3:36PM EDT | 80.00 | 12.30 | 9.70 | 14.50 | 0.00 | - | 1 | 115 | 59.22% |
| ACGL240621C00085000 | 2024-04-19 1:19PM EDT | 85.00 | 9.50 | 6.10 | 10.40 | 0.00 | - | 1 | 146 | 51.48% |
| ACGL240621C00090000 | 2024-04-26 2:46PM EDT | 90.00 | 4.93 | 2.95 | 4.70 | -0.62 | -11.17% | 12 | 260 | 29.98% |
| ACGL240621C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 2.00 | 1.95 | 2.10 | -0.80 | -28.57% | 4 | 478 | 26.20% |
| ACGL240621C00100000 | 2024-04-26 3:45PM EDT | 100.00 | 0.90 | 0.15 | 1.15 | -0.20 | -18.18% | 2 | 317 | 28.41% |
| ACGL240621C00105000 | 2024-04-22 3:35PM EDT | 105.00 | 0.40 | 0.15 | 0.30 | -0.10 | -20.00% | 1 | 64 | 25.05% |
| ACGL240621C00110000 | 2024-04-03 2:45PM EDT | 110.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 4 | 30 | 44.41% |
| ACGL240621C00115000 | 2023-10-26 12:03PM EDT | 115.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | - | 0 | 47.75% |
| ACGL240621C00120000 | 2023-10-30 11:27AM EDT | 120.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | - | 10 | 52.88% |
| ACGL240621C00125000 | 2023-12-27 12:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 55.81% |
| ACGL240621C00130000 | 2024-01-25 11:34AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 82.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL240621P00045000 | 2023-10-20 9:30AM EDT | 45.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 10 | 10 | 93.95% |
| ACGL240621P00055000 | 2023-10-20 11:09AM EDT | 55.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 95.26% |
| ACGL240621P00060000 | 2024-02-28 2:48PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 59.28% |
| ACGL240621P00065000 | 2024-03-27 12:51PM EDT | 65.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 89.33% |
| ACGL240621P00070000 | 2024-03-27 12:51PM EDT | 70.00 | 0.88 | 0.05 | 5.00 | 0.00 | - | 4 | 164 | 76.68% |
| ACGL240621P00075000 | 2024-04-05 11:11AM EDT | 75.00 | 0.49 | 0.10 | 0.45 | 0.00 | - | 2 | 139 | 35.79% |
| ACGL240621P00080000 | 2024-04-24 3:33PM EDT | 80.00 | 0.43 | 0.35 | 4.10 | 0.00 | - | 4 | 98 | 63.57% |
| ACGL240621P00085000 | 2024-04-24 10:47AM EDT | 85.00 | 1.09 | 1.10 | 1.35 | +0.34 | +45.33% | 5 | 188 | 25.83% |
| ACGL240621P00090000 | 2024-04-26 3:38PM EDT | 90.00 | 2.60 | 2.70 | 4.30 | +0.60 | +30.00% | 34 | 82 | 33.55% |
| ACGL240621P00095000 | 2024-04-26 11:25AM EDT | 95.00 | 5.00 | 3.00 | 7.30 | +0.90 | +21.95% | 1 | 181 | 34.35% |
© 2024 Yahoo. All rights reserved.