ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB250117C00075000 | 2024-04-30 10:41AM EDT | 75.00 | 42.10 | 32.90 | 34.40 | 0.00 | - | 3 | 4 | 52.32% |
| ARCB250117C00080000 | 2023-12-11 2:20PM EDT | 80.00 | 38.60 | 44.10 | 46.00 | 0.00 | - | 1 | 3 | 111.63% |
| ARCB250117C00085000 | 2024-04-30 10:41AM EDT | 85.00 | 34.40 | 25.40 | 26.20 | 0.00 | - | 3 | 4 | 46.82% |
| ARCB250117C00090000 | 2024-01-04 2:12PM EDT | 90.00 | 38.50 | 45.80 | 47.10 | 0.00 | - | 1 | 5 | 133.23% |
| ARCB250117C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 34.10 | 17.50 | 21.20 | 0.00 | - | 1 | 5 | 50.37% |
| ARCB250117C00100000 | 2024-03-12 10:51AM EDT | 100.00 | 46.00 | 56.30 | 58.00 | 0.00 | - | 2 | 2 | 187.49% |
| ARCB250117C00105000 | 2023-12-07 2:57PM EDT | 105.00 | 22.50 | 26.60 | 29.40 | 0.00 | - | 2 | 3 | 87.55% |
| ARCB250117C00110000 | 2024-06-06 1:17PM EDT | 110.00 | 10.50 | 12.30 | 13.20 | 0.00 | - | 1 | 4 | 46.67% |
| ARCB250117C00115000 | 2024-05-28 10:30AM EDT | 115.00 | 11.02 | 10.20 | 11.20 | 0.00 | - | 1 | 3 | 46.05% |
| ARCB250117C00120000 | 2024-05-29 1:11PM EDT | 120.00 | 8.20 | 8.30 | 9.30 | 0.00 | - | 11 | 14 | 45.03% |
| ARCB250117C00125000 | 2024-05-20 12:39PM EDT | 125.00 | 11.30 | 6.80 | 7.70 | 0.00 | - | 11 | 18 | 44.27% |
| ARCB250117C00130000 | 2024-06-07 10:36AM EDT | 130.00 | 6.05 | 5.50 | 6.40 | 0.00 | - | 3 | 100 | 43.82% |
| ARCB250117C00135000 | 2024-06-10 11:30AM EDT | 135.00 | 6.69 | 4.40 | 5.20 | 0.00 | - | 1 | 25 | 43.09% |
| ARCB250117C00140000 | 2024-05-07 12:42PM EDT | 140.00 | 9.26 | 2.85 | 3.40 | 0.00 | - | 3 | 1,511 | 39.18% |
| ARCB250117C00145000 | 2024-06-10 11:32AM EDT | 145.00 | 4.45 | 2.85 | 3.60 | 0.00 | - | 1 | 8 | 42.85% |
| ARCB250117C00150000 | 2024-06-14 12:28PM EDT | 150.00 | 2.55 | 2.35 | 4.60 | -0.47 | -15.56% | 1 | 13 | 49.71% |
| ARCB250117C00155000 | 2024-05-21 10:55AM EDT | 155.00 | 3.30 | 1.90 | 2.35 | 0.00 | - | 1 | 143 | 42.04% |
| ARCB250117C00160000 | 2024-04-08 3:12PM EDT | 160.00 | 21.00 | 3.50 | 4.10 | 0.00 | - | 1 | 4 | 51.34% |
| ARCB250117C00165000 | 2024-06-11 1:24PM EDT | 165.00 | 1.45 | 1.05 | 1.60 | 0.00 | - | 1 | 5 | 41.98% |
| ARCB250117C00170000 | 2024-05-29 9:32AM EDT | 170.00 | 1.00 | 0.80 | 1.40 | 0.00 | - | 1 | 1 | 42.55% |
| ARCB250117C00175000 | 2023-11-22 12:58PM EDT | 175.00 | 6.27 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 65.12% |
| ARCB250117C00180000 | 2024-05-30 10:09AM EDT | 180.00 | 0.75 | 0.35 | 2.65 | 0.00 | - | 1 | 4 | 54.03% |
| ARCB250117C00190000 | 2024-05-16 10:00AM EDT | 190.00 | 1.20 | 0.15 | 1.80 | 0.00 | - | 1 | 3 | 52.36% |
| ARCB250117C00200000 | 2024-05-28 12:25PM EDT | 200.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 2 | 2 | 54.08% |
| ARCB250117C00210000 | 2024-04-23 11:25AM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB250117P00045000 | 2024-02-05 1:25PM EDT | 45.00 | 0.74 | 0.05 | 1.20 | 0.00 | - | 4 | 36 | 65.33% |
| ARCB250117P00050000 | 2023-10-24 11:45AM EDT | 50.00 | 2.50 | 0.70 | 1.15 | 0.00 | - | - | 2 | 63.09% |
| ARCB250117P00055000 | 2024-02-05 1:25PM EDT | 55.00 | 1.26 | 0.70 | 1.40 | 0.00 | - | 2 | 18 | 57.72% |
| ARCB250117P00060000 | 2024-04-30 10:58AM EDT | 60.00 | 1.35 | 1.10 | 1.55 | 0.00 | - | - | 10 | 54.19% |
| ARCB250117P00065000 | 2024-01-10 12:00PM EDT | 65.00 | 2.35 | 0.00 | 2.95 | 0.00 | - | - | 278 | 60.72% |
| ARCB250117P00070000 | 2024-06-07 11:39AM EDT | 70.00 | 2.00 | 1.85 | 2.10 | 0.00 | - | 1 | 8 | 47.95% |
| ARCB250117P00075000 | 2024-05-01 3:54PM EDT | 75.00 | 3.15 | 2.50 | 3.00 | 0.00 | - | 1 | 12 | 47.29% |
| ARCB250117P00080000 | 2024-04-18 1:13PM EDT | 80.00 | 2.05 | 2.50 | 3.30 | 0.00 | - | 3 | 247 | 42.51% |
| ARCB250117P00085000 | 2024-04-24 2:54PM EDT | 85.00 | 2.50 | 4.60 | 5.20 | 0.00 | - | 3 | 26 | 44.69% |
| ARCB250117P00090000 | 2024-04-30 2:57PM EDT | 90.00 | 6.10 | 6.60 | 7.10 | 0.00 | - | 12 | 170 | 45.17% |
| ARCB250117P00095000 | 2024-04-24 3:30PM EDT | 95.00 | 3.86 | 7.50 | 8.10 | 0.00 | - | 10 | 193 | 41.37% |
| ARCB250117P00100000 | 2024-06-06 2:00PM EDT | 100.00 | 11.00 | 9.30 | 10.00 | 0.00 | - | 1 | 1,413 | 39.99% |
| ARCB250117P00105000 | 2024-06-05 10:33AM EDT | 105.00 | 12.70 | 11.50 | 12.20 | 0.00 | - | 2 | 9 | 38.68% |
| ARCB250117P00110000 | 2024-06-06 1:21PM EDT | 110.00 | 16.80 | 14.00 | 14.90 | 0.00 | - | 13 | 166 | 38.00% |
| ARCB250117P00115000 | 2024-05-20 12:12PM EDT | 115.00 | 13.30 | 17.00 | 18.30 | 0.00 | - | 5 | 99 | 38.59% |
| ARCB250117P00120000 | 2024-05-20 12:12PM EDT | 120.00 | 15.90 | 20.00 | 21.70 | 0.00 | - | 11 | 15 | 38.34% |
| ARCB250117P00125000 | 2024-02-07 12:06PM EDT | 125.00 | 10.66 | 12.90 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| ARCB250117P00130000 | 2024-02-29 11:45AM EDT | 130.00 | 13.13 | 11.70 | 12.60 | 0.00 | - | 38 | 20 | 0.00% |
| ARCB250117P00135000 | 2024-03-12 12:18PM EDT | 135.00 | 17.10 | 10.90 | 11.90 | 0.00 | - | 3 | 4 | 0.00% |
| ARCB250117P00140000 | 2024-03-12 1:41PM EDT | 140.00 | 20.60 | 12.80 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| ARCB250117P00145000 | 2024-03-12 1:40PM EDT | 145.00 | 23.30 | 14.70 | 15.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.