ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240517C00120000 | 2024-05-03 11:30AM EDT | 120.00 | 1.30 | 1.15 | 1.50 | +0.30 | +30.00% | 20 | 91 | 38.01% |
| ARCB240517C00125000 | 2024-05-03 2:41PM EDT | 125.00 | 0.45 | 0.30 | 0.55 | +0.23 | +104.55% | 2 | 8 | 37.65% |
| ARCB240517C00130000 | 2024-04-30 2:50PM EDT | 130.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 17 | 31 | 47.95% |
| ARCB240517C00135000 | 2024-04-30 9:55AM EDT | 135.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 3 | 75 | 62.79% |
| ARCB240517C00140000 | 2024-04-29 2:28PM EDT | 140.00 | 2.30 | 0.00 | 1.35 | 0.00 | - | 20 | 49 | 72.71% |
| ARCB240517C00145000 | 2024-04-30 10:10AM EDT | 145.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 20 | 167 | 81.98% |
| ARCB240517C00150000 | 2024-05-01 1:12PM EDT | 150.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 5 | 119 | 90.63% |
| ARCB240517C00155000 | 2024-04-30 9:37AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 192 | 327 | 59.38% |
| ARCB240517C00160000 | 2024-04-25 10:34AM EDT | 160.00 | 0.69 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 106.64% |
| ARCB240517C00165000 | 2024-04-25 2:49PM EDT | 165.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 55 | 70.31% |
| ARCB240517C00170000 | 2024-04-24 12:11PM EDT | 170.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 14 | 133.79% |
| ARCB240517C00175000 | 2024-04-26 10:39AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 24 | 80.47% |
| ARCB240517C00195000 | 2024-04-17 9:42AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 97.66% |
| ARCB240517C00200000 | 2024-04-17 9:41AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 102.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240517P00090000 | 2024-04-30 9:53AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 22 | 89.84% |
| ARCB240517P00105000 | 2024-05-03 12:44PM EDT | 105.00 | 0.50 | 0.45 | 0.60 | -1.45 | -74.36% | 2 | 761 | 41.31% |
| ARCB240517P00110000 | 2024-05-02 11:17AM EDT | 110.00 | 3.90 | 1.30 | 1.55 | 0.00 | - | 1 | 56 | 39.23% |
| ARCB240517P00115000 | 2024-05-01 12:58PM EDT | 115.00 | 3.85 | 3.10 | 3.50 | -2.87 | -42.71% | 2 | 45 | 38.16% |
| ARCB240517P00120000 | 2024-05-02 2:58PM EDT | 120.00 | 6.60 | 4.30 | 6.90 | -2.15 | -24.57% | 4 | 26 | 41.21% |
| ARCB240517P00125000 | 2024-04-30 11:20AM EDT | 125.00 | 15.10 | 10.10 | 12.70 | 0.00 | - | 44 | 63 | 68.21% |
| ARCB240517P00130000 | 2024-04-30 12:31PM EDT | 130.00 | 20.28 | 13.60 | 17.50 | 0.00 | - | 3 | 96 | 80.22% |
| ARCB240517P00135000 | 2024-05-01 3:29PM EDT | 135.00 | 24.52 | 17.80 | 22.50 | 0.00 | - | 1 | 25 | 93.41% |
| ARCB240517P00140000 | 2024-04-30 10:23AM EDT | 140.00 | 28.12 | 22.90 | 27.50 | 0.00 | - | 1 | 9 | 105.44% |
| ARCB240517P00145000 | 2024-04-30 10:23AM EDT | 145.00 | 33.17 | 27.70 | 32.50 | 0.00 | - | 1 | 37 | 116.60% |
| ARCB240517P00150000 | 2024-04-23 12:31PM EDT | 150.00 | 9.20 | 32.80 | 37.50 | 0.00 | - | 16 | 14 | 127.05% |
| ARCB240517P00155000 | 2024-04-15 12:52PM EDT | 155.00 | 10.45 | 38.00 | 42.50 | 0.00 | - | 1 | 0 | 70.90% |
| ARCB240517P00165000 | 2024-04-12 11:57AM EDT | 165.00 | 17.90 | 47.80 | 52.50 | 0.00 | - | 2 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.