ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240920C00095000 | 2024-05-02 9:59AM EDT | 95.00 | 21.30 | 16.00 | 16.90 | 0.00 | - | - | 2 | 50.49% |
| ARCB240920C00105000 | 2024-06-04 9:33AM EDT | 105.00 | 10.65 | 9.60 | 10.10 | 0.00 | - | 1 | 48 | 45.62% |
| ARCB240920C00110000 | 2024-06-12 3:24PM EDT | 110.00 | 9.90 | 7.30 | 8.10 | 0.00 | - | 1 | 15 | 46.13% |
| ARCB240920C00115000 | 2024-06-14 9:52AM EDT | 115.00 | 5.30 | 5.30 | 6.40 | -0.60 | -10.17% | 12 | 35 | 46.34% |
| ARCB240920C00120000 | 2024-06-10 3:36PM EDT | 120.00 | 5.90 | 3.70 | 4.40 | 0.00 | - | 3 | 244 | 43.40% |
| ARCB240920C00125000 | 2024-06-12 1:43PM EDT | 125.00 | 4.60 | 2.60 | 3.20 | 0.00 | - | 1 | 68 | 42.77% |
| ARCB240920C00130000 | 2024-06-10 11:00AM EDT | 130.00 | 3.20 | 1.75 | 2.30 | 0.00 | - | 50 | 91 | 42.33% |
| ARCB240920C00135000 | 2024-06-07 2:31PM EDT | 135.00 | 1.60 | 1.15 | 2.65 | 0.00 | - | 67 | 79 | 49.24% |
| ARCB240920C00140000 | 2024-06-03 9:47AM EDT | 140.00 | 1.00 | 0.75 | 1.70 | 0.00 | - | 2 | 147 | 46.56% |
| ARCB240920C00145000 | 2024-05-17 2:06PM EDT | 145.00 | 1.89 | 0.50 | 0.90 | 0.00 | - | 1 | 49 | 42.70% |
| ARCB240920C00150000 | 2024-05-23 3:52PM EDT | 150.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | 20 | 504 | 55.23% |
| ARCB240920C00155000 | 2024-05-24 11:07AM EDT | 155.00 | 0.65 | 0.10 | 2.50 | 0.00 | - | 4 | 80 | 53.52% |
| ARCB240920C00160000 | 2024-06-06 12:47PM EDT | 160.00 | 0.16 | 0.00 | 2.35 | 0.00 | - | 1 | 27 | 55.27% |
| ARCB240920C00165000 | 2024-04-23 10:43AM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| ARCB240920C00170000 | 2024-04-05 11:36AM EDT | 170.00 | 8.58 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 53.93% |
| ARCB240920C00175000 | 2024-05-30 10:05AM EDT | 175.00 | 0.29 | 0.05 | 2.10 | 0.00 | - | 1 | 160 | 62.45% |
| ARCB240920C00180000 | 2024-04-23 11:25AM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ARCB240920C00200000 | 2024-04-04 10:17AM EDT | 200.00 | 2.45 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 68.90% |
| ARCB240920C00210000 | 2024-03-21 11:04AM EDT | 210.00 | 1.05 | 0.75 | 1.10 | 0.00 | - | - | 1 | 76.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240920P00070000 | 2024-06-06 2:44PM EDT | 70.00 | 0.75 | 0.30 | 1.75 | 0.00 | - | 8 | 23 | 58.45% |
| ARCB240920P00075000 | 2024-01-23 3:01PM EDT | 75.00 | 1.68 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 56.71% |
| ARCB240920P00080000 | 2024-06-07 1:22PM EDT | 80.00 | 1.25 | 1.20 | 1.45 | 0.00 | - | 1 | 13 | 47.51% |
| ARCB240920P00085000 | 2024-06-10 12:32PM EDT | 85.00 | 1.45 | 1.85 | 2.75 | 0.00 | - | 3 | 33 | 50.15% |
| ARCB240920P00090000 | 2024-06-14 10:12AM EDT | 90.00 | 3.40 | 2.35 | 3.40 | -0.10 | -2.86% | 2 | 30 | 45.62% |
| ARCB240920P00095000 | 2024-04-17 10:08AM EDT | 95.00 | 2.00 | 2.75 | 4.90 | 0.00 | - | - | 3 | 44.82% |
| ARCB240920P00100000 | 2024-06-10 12:46PM EDT | 100.00 | 3.90 | 5.70 | 6.10 | 0.00 | - | 2 | 37 | 40.63% |
| ARCB240920P00105000 | 2024-06-12 9:50AM EDT | 105.00 | 5.10 | 7.80 | 8.30 | 0.00 | - | 2 | 96 | 39.54% |
| ARCB240920P00110000 | 2024-05-20 3:41PM EDT | 110.00 | 7.30 | 10.40 | 10.90 | 0.00 | - | 23 | 18 | 38.23% |
| ARCB240920P00115000 | 2024-05-17 1:35PM EDT | 115.00 | 9.90 | 11.70 | 14.10 | 0.00 | - | 14 | 20 | 37.64% |
| ARCB240920P00120000 | 2024-05-22 9:34AM EDT | 120.00 | 16.00 | 15.00 | 17.80 | 0.00 | - | 5 | 8 | 37.57% |
| ARCB240920P00125000 | 2024-05-17 3:47PM EDT | 125.00 | 15.40 | 19.50 | 23.20 | 0.00 | - | 1 | 6 | 45.56% |
| ARCB240920P00130000 | 2024-04-03 12:27PM EDT | 130.00 | 8.10 | 18.90 | 19.90 | 0.00 | - | 1 | 10 | 0.00% |
| ARCB240920P00135000 | 2024-04-23 2:02PM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARCB240920P00140000 | 2024-03-14 11:41AM EDT | 140.00 | 19.30 | 10.30 | 10.80 | 0.00 | - | 1 | 14 | 0.00% |
| ARCB240920P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 18.20 | 36.60 | 41.30 | 0.00 | - | 1 | 7 | 51.14% |
| ARCB240920P00150000 | 2024-04-23 2:28PM EDT | 150.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARCB240920P00155000 | 2024-02-09 4:10PM EDT | 155.00 | 21.90 | 24.90 | 26.40 | 0.00 | - | - | 4 | 0.00% |
| ARCB240920P00160000 | 2024-04-24 12:52PM EDT | 160.00 | 29.00 | 51.60 | 56.40 | 0.00 | - | - | 0 | 62.29% |
| ARCB240920P00170000 | 2024-04-10 10:25AM EDT | 170.00 | 26.90 | 50.60 | 55.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.