ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB260116C00045000 | 2024-01-17 4:27PM EDT | 45.00 | 74.70 | 98.50 | 103.50 | 0.00 | - | - | 1 | 284.42% |
| ARCB260116C00100000 | 2024-06-12 11:41AM EDT | 100.00 | 32.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCB260116C00120000 | 2024-05-07 10:58AM EDT | 120.00 | 29.04 | 17.00 | 18.00 | 0.00 | - | - | 1 | 43.74% |
| ARCB260116C00130000 | 2024-05-07 1:55PM EDT | 130.00 | 24.10 | 13.90 | 14.90 | 0.00 | - | - | 2 | 43.24% |
| ARCB260116C00140000 | 2024-05-07 10:58AM EDT | 140.00 | 20.90 | 11.30 | 12.20 | 0.00 | - | 1 | 9 | 42.61% |
| ARCB260116C00145000 | 2024-04-30 10:47AM EDT | 145.00 | 15.50 | 10.20 | 11.60 | 0.00 | - | 1 | 9 | 43.47% |
| ARCB260116C00150000 | 2024-05-13 3:36PM EDT | 150.00 | 16.29 | 12.40 | 15.50 | 0.00 | - | 1 | 4 | 50.01% |
| ARCB260116C00155000 | 2024-06-10 11:34AM EDT | 155.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCB260116C00160000 | 2024-06-04 2:07PM EDT | 160.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCB260116C00165000 | 2024-06-14 12:29PM EDT | 165.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ARCB260116C00170000 | 2024-06-11 2:49PM EDT | 170.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCB260116C00175000 | 2024-06-03 3:30PM EDT | 175.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCB260116C00180000 | 2024-02-20 11:39AM EDT | 180.00 | 18.77 | 17.10 | 20.50 | 0.00 | - | 2 | 3 | 69.19% |
| ARCB260116C00185000 | 2024-06-14 12:30PM EDT | 185.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCB260116C00190000 | 2024-05-22 3:04PM EDT | 190.00 | 4.80 | 4.40 | 6.50 | 0.00 | - | - | 1 | 46.13% |
| ARCB260116C00200000 | 2024-06-17 3:46PM EDT | 200.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCB260116C00210000 | 2024-04-26 2:25PM EDT | 210.00 | 9.70 | 2.70 | 3.50 | 0.00 | - | 3 | 5 | 42.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB260116P00045000 | 2024-06-14 9:30AM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARCB260116P00050000 | 2024-06-14 9:30AM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ARCB260116P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ARCB260116P00070000 | 2024-04-26 2:55PM EDT | 70.00 | 4.30 | 5.30 | 6.10 | 0.00 | - | 14 | 14 | 44.34% |
| ARCB260116P00080000 | 2024-04-03 12:58PM EDT | 80.00 | 4.85 | 7.20 | 7.80 | 0.00 | - | 20 | 20 | 39.31% |
| ARCB260116P00085000 | 2024-05-21 3:28PM EDT | 85.00 | 9.30 | 9.50 | 11.10 | 0.00 | - | - | 10 | 42.50% |
| ARCB260116P00110000 | 2023-11-27 3:23PM EDT | 110.00 | 16.80 | 15.60 | 18.10 | 0.00 | - | 1 | 0 | 30.09% |
| ARCB260116P00120000 | 2024-05-16 3:50PM EDT | 120.00 | 22.25 | 25.40 | 28.60 | 0.00 | - | 1 | 1 | 37.59% |
| ARCB260116P00125000 | 2024-04-12 9:59AM EDT | 125.00 | 15.59 | 23.60 | 24.90 | 0.00 | - | 2 | 2 | 23.45% |
| ARCB260116P00180000 | 2024-04-30 9:31AM EDT | 180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARCB260116P00195000 | 2024-04-30 9:31AM EDT | 195.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.