ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240621C00050000 | 2024-04-30 9:31AM EDT | 50.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARCB240621C00085000 | 2024-02-06 10:59AM EDT | 85.00 | 59.37 | 60.50 | 65.30 | 0.00 | - | 1 | 1 | 1,173.73% |
| ARCB240621C00090000 | 2023-12-05 3:58PM EDT | 90.00 | 30.10 | 31.40 | 32.50 | 0.00 | - | - | 1 | 476.17% |
| ARCB240621C00095000 | 2024-06-04 9:41AM EDT | 95.00 | 13.10 | 9.90 | 11.60 | 0.00 | - | 2 | 1 | 57.62% |
| ARCB240621C00100000 | 2024-06-06 2:55PM EDT | 100.00 | 4.50 | 5.60 | 7.90 | 0.00 | - | 13 | 13 | 62.89% |
| ARCB240621C00105000 | 2024-06-14 11:26AM EDT | 105.00 | 2.00 | 2.30 | 2.55 | -2.84 | -58.68% | 2 | 68 | 42.68% |
| ARCB240621C00110000 | 2024-06-12 2:10PM EDT | 110.00 | 0.35 | 0.55 | 0.75 | -2.85 | -89.06% | 3 | 86 | 42.63% |
| ARCB240621C00115000 | 2024-06-13 2:57PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | -0.28 | -65.12% | 10 | 91 | 45.61% |
| ARCB240621C00120000 | 2024-06-12 11:05AM EDT | 120.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 10 | 112 | 97.41% |
| ARCB240621C00125000 | 2024-06-12 11:05AM EDT | 125.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 2 | 67 | 115.09% |
| ARCB240621C00130000 | 2024-06-11 3:05PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 118 | 150 | 77.54% |
| ARCB240621C00135000 | 2024-05-28 3:30PM EDT | 135.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 5 | 44 | 149.80% |
| ARCB240621C00140000 | 2024-05-22 12:22PM EDT | 140.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 11 | 160 | 100.00% |
| ARCB240621C00145000 | 2024-05-14 2:23PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 178 | 50.00% |
| ARCB240621C00150000 | 2024-05-20 9:52AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 192.77% |
| ARCB240621C00155000 | 2024-04-29 10:12AM EDT | 155.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 1 | 115 | 205.57% |
| ARCB240621C00160000 | 2024-04-30 9:40AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| ARCB240621C00165000 | 2024-04-26 3:49PM EDT | 165.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 142 | 194.53% |
| ARCB240621C00170000 | 2024-04-24 11:51AM EDT | 170.00 | 0.91 | 0.00 | 1.15 | 0.00 | - | 3 | 58 | 211.91% |
| ARCB240621C00175000 | 2024-04-09 10:55AM EDT | 175.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 192.97% |
| ARCB240621C00180000 | 2024-05-22 11:11AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 441 | 442 | 152.34% |
| ARCB240621C00185000 | 2024-04-02 2:06PM EDT | 185.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 209.96% |
| ARCB240621C00190000 | 2024-04-04 1:19PM EDT | 190.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 256.45% |
| ARCB240621C00195000 | 2024-04-17 11:20AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 240.04% |
| ARCB240621C00210000 | 2024-04-11 1:24PM EDT | 210.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 5 | 247.66% |
| ARCB240621C00220000 | 2024-04-18 10:24AM EDT | 220.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 318.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240621P00050000 | 2024-01-30 11:50AM EDT | 50.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 295.70% |
| ARCB240621P00060000 | 2024-01-30 11:50AM EDT | 60.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 37 | 230.27% |
| ARCB240621P00075000 | 2024-02-02 12:25PM EDT | 75.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 148.83% |
| ARCB240621P00080000 | 2024-06-11 3:05PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 88.28% |
| ARCB240621P00085000 | 2024-06-11 3:32PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 42 | 77.73% |
| ARCB240621P00090000 | 2024-06-11 3:54PM EDT | 90.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 79.20% |
| ARCB240621P00095000 | 2024-06-13 11:50AM EDT | 95.00 | 0.17 | 0.10 | 0.75 | 0.00 | - | 1 | 28 | 65.43% |
| ARCB240621P00100000 | 2024-06-13 3:23PM EDT | 100.00 | 0.57 | 0.40 | 0.60 | +0.27 | +90.00% | 4 | 67 | 45.95% |
| ARCB240621P00105000 | 2024-06-14 3:57PM EDT | 105.00 | 1.80 | 1.65 | 1.95 | +1.50 | +500.00% | 18 | 151 | 40.63% |
| ARCB240621P00110000 | 2024-06-13 10:50AM EDT | 110.00 | 4.00 | 4.10 | 5.30 | 0.00 | - | 1 | 122 | 43.56% |
| ARCB240621P00115000 | 2024-06-10 2:44PM EDT | 115.00 | 4.80 | 9.10 | 11.60 | 0.00 | - | 2 | 41 | 68.75% |
| ARCB240621P00120000 | 2024-05-29 11:20AM EDT | 120.00 | 17.22 | 13.40 | 16.60 | 0.00 | - | 1 | 0 | 76.61% |
| ARCB240621P00125000 | 2024-04-30 9:54AM EDT | 125.00 | 12.85 | 21.50 | 23.30 | 0.00 | - | 2 | 0 | 164.80% |
| ARCB240621P00130000 | 2024-05-06 1:19PM EDT | 130.00 | 15.00 | 23.40 | 27.80 | 0.00 | - | 1 | 0 | 134.03% |
| ARCB240621P00135000 | 2024-04-29 2:32PM EDT | 135.00 | 10.90 | 31.00 | 35.80 | 0.00 | - | 27 | 0 | 228.86% |
| ARCB240621P00140000 | 2024-04-25 1:29PM EDT | 140.00 | 10.30 | 31.80 | 36.40 | 0.00 | - | 3 | 1 | 193.26% |
| ARCB240621P00145000 | 2024-04-11 3:12PM EDT | 145.00 | 7.06 | 25.50 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARCB240621P00150000 | 2024-04-24 10:23AM EDT | 150.00 | 13.40 | 41.80 | 46.40 | 0.00 | - | 2 | 0 | 223.39% |
| ARCB240621P00155000 | 2024-03-07 4:25PM EDT | 155.00 | 16.30 | 12.60 | 13.30 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.