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 | 290.94% |
| ARCB260116C00100000 | 2024-06-12 11:41AM EDT | 100.00 | 32.89 | 26.80 | 30.50 | 0.00 | - | 2 | 6 | 50.77% |
| ARCB260116C00120000 | 2024-05-07 10:58AM EDT | 120.00 | 29.04 | 17.00 | 18.00 | 0.00 | - | - | 1 | 43.91% |
| ARCB260116C00130000 | 2024-05-07 1:55PM EDT | 130.00 | 24.10 | 13.90 | 14.90 | 0.00 | - | - | 2 | 43.35% |
| ARCB260116C00140000 | 2024-05-07 10:58AM EDT | 140.00 | 20.90 | 11.30 | 12.20 | 0.00 | - | 1 | 9 | 42.66% |
| ARCB260116C00145000 | 2024-04-30 10:47AM EDT | 145.00 | 15.50 | 10.20 | 11.60 | 0.00 | - | 1 | 9 | 43.49% |
| ARCB260116C00150000 | 2024-05-13 3:36PM EDT | 150.00 | 16.29 | 12.40 | 15.50 | 0.00 | - | 1 | 4 | 52.98% |
| ARCB260116C00155000 | 2024-06-10 11:34AM EDT | 155.00 | 12.37 | 8.50 | 12.00 | 0.00 | - | 1 | 3 | 47.95% |
| ARCB260116C00160000 | 2024-06-04 2:07PM EDT | 160.00 | 8.27 | 8.40 | 9.60 | 0.00 | - | 1 | 7 | 44.73% |
| ARCB260116C00170000 | 2024-06-11 2:49PM EDT | 170.00 | 8.31 | 6.80 | 8.00 | 0.00 | - | 1 | 2 | 44.32% |
| ARCB260116C00175000 | 2024-06-03 3:30PM EDT | 175.00 | 5.24 | 5.40 | 8.90 | 0.00 | - | 1 | 2 | 47.71% |
| ARCB260116C00180000 | 2024-02-20 11:39AM EDT | 180.00 | 18.77 | 17.10 | 20.50 | 0.00 | - | 2 | 3 | 68.99% |
| ARCB260116C00185000 | 2024-06-14 12:30PM EDT | 185.00 | 5.28 | 4.90 | 6.10 | +0.63 | +13.55% | 1 | 11 | 43.84% |
| ARCB260116C00190000 | 2024-05-22 3:04PM EDT | 190.00 | 4.80 | 4.40 | 5.70 | 0.00 | - | - | 1 | 44.02% |
| ARCB260116C00200000 | 2024-06-12 1:43PM EDT | 200.00 | 4.90 | 2.60 | 5.40 | 0.00 | - | 1 | 12 | 45.46% |
| ARCB260116C00210000 | 2024-04-26 2:25PM EDT | 210.00 | 9.70 | 2.70 | 3.50 | 0.00 | - | 3 | 5 | 41.96% |
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 | 0.90 | 2.15 | -0.18 | -9.57% | 2 | 3 | 53.13% |
| ARCB260116P00070000 | 2024-04-26 2:55PM EDT | 70.00 | 4.30 | 5.30 | 6.10 | 0.00 | - | 14 | 14 | 43.57% |
| ARCB260116P00080000 | 2024-04-03 12:58PM EDT | 80.00 | 4.85 | 7.20 | 7.80 | 0.00 | - | 20 | 20 | 38.55% |
| ARCB260116P00085000 | 2024-05-21 3:28PM EDT | 85.00 | 9.30 | 9.10 | 10.70 | 0.00 | - | - | 10 | 40.74% |
| ARCB260116P00110000 | 2023-11-27 3:23PM EDT | 110.00 | 16.80 | 15.60 | 18.10 | 0.00 | - | 1 | 0 | 29.22% |
| ARCB260116P00120000 | 2024-05-16 3:50PM EDT | 120.00 | 22.25 | 25.40 | 28.60 | 0.00 | - | 1 | 1 | 36.58% |
| ARCB260116P00125000 | 2024-04-12 9:59AM EDT | 125.00 | 15.59 | 23.60 | 24.90 | 0.00 | - | 2 | 2 | 22.33% |
| 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.