ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB241220C00105000 | 2024-06-04 12:41PM EDT | 105.00 | 13.70 | 13.70 | 16.10 | 0.00 | - | 11 | 11 | 52.92% |
| ARCB241220C00110000 | 2024-06-07 2:42PM EDT | 110.00 | 13.20 | 11.30 | 12.20 | 0.00 | - | 1 | 10 | 46.71% |
| ARCB241220C00115000 | 2024-05-29 10:43AM EDT | 115.00 | 8.90 | 9.20 | 11.60 | 0.00 | - | 2 | 73 | 50.69% |
| ARCB241220C00120000 | 2024-05-30 10:09AM EDT | 120.00 | 6.85 | 7.40 | 10.00 | 0.00 | - | 1 | 4 | 50.63% |
| ARCB241220C00125000 | 2024-04-24 3:53PM EDT | 125.00 | 27.01 | 6.60 | 7.50 | 0.00 | - | - | 4 | 46.75% |
| ARCB241220C00130000 | 2024-05-30 10:20AM EDT | 130.00 | 4.80 | 4.70 | 5.40 | 0.00 | - | 1 | 7 | 43.25% |
| ARCB241220C00135000 | 2024-05-30 12:33PM EDT | 135.00 | 3.80 | 3.70 | 4.40 | 0.00 | - | 2 | 9 | 42.99% |
| ARCB241220C00140000 | 2024-06-06 12:48PM EDT | 140.00 | 2.50 | 2.90 | 3.60 | 0.00 | - | 1 | 2 | 42.90% |
| ARCB241220C00145000 | 2024-05-28 3:40PM EDT | 145.00 | 2.50 | 2.25 | 2.95 | 0.00 | - | 2 | 3 | 42.87% |
| ARCB241220C00150000 | 2024-06-14 12:28PM EDT | 150.00 | 2.02 | 1.70 | 2.90 | -0.35 | -14.77% | 1 | 7 | 45.40% |
| ARCB241220C00155000 | 2024-05-16 11:43AM EDT | 155.00 | 3.80 | 1.30 | 1.80 | 0.00 | - | 2 | 8 | 41.81% |
| ARCB241220C00160000 | 2024-05-10 3:16PM EDT | 160.00 | 3.40 | 1.30 | 1.70 | 0.00 | - | 3 | 4 | 43.48% |
| ARCB241220C00165000 | 2024-06-11 11:47AM EDT | 165.00 | 1.10 | 0.75 | 1.90 | 0.00 | - | 1 | 5 | 47.01% |
| ARCB241220C00180000 | 2024-05-16 9:54AM EDT | 180.00 | 1.35 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 57.92% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB241220P00060000 | 2024-05-09 3:49PM EDT | 60.00 | 0.65 | 0.45 | 1.25 | 0.00 | - | 2 | 2 | 52.20% |
| ARCB241220P00070000 | 2024-04-30 12:04PM EDT | 70.00 | 2.00 | 1.70 | 2.05 | 0.00 | - | - | 3 | 51.00% |
| ARCB241220P00075000 | 2024-04-30 11:14AM EDT | 75.00 | 2.70 | 2.40 | 2.80 | 0.00 | - | - | 7 | 49.44% |
| ARCB241220P00080000 | 2024-05-17 11:33AM EDT | 80.00 | 2.30 | 2.80 | 3.30 | 0.00 | - | 3 | 17 | 45.56% |
| ARCB241220P00085000 | 2024-05-06 9:36AM EDT | 85.00 | 3.40 | 4.10 | 4.80 | 0.00 | - | 1 | 8 | 46.06% |
| ARCB241220P00100000 | 2024-06-06 3:03PM EDT | 100.00 | 10.17 | 8.60 | 9.30 | 0.00 | - | 12 | 22 | 40.42% |
| ARCB241220P00105000 | 2024-06-05 2:59PM EDT | 105.00 | 11.50 | 10.80 | 11.70 | 0.00 | - | 11 | 18 | 39.78% |
| ARCB241220P00110000 | 2024-06-04 12:17PM EDT | 110.00 | 14.60 | 13.30 | 14.10 | 0.00 | - | 11 | 8 | 38.09% |
| ARCB241220P00140000 | 2024-04-24 11:45AM EDT | 140.00 | 18.10 | 34.20 | 35.70 | 0.00 | - | - | 0 | 30.31% |
© 2024 Yahoo. All rights reserved.