Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250620C00055000 | 2024-09-17 3:43PM EDT | 55.00 | 85.50 | 100.00 | 101.35 | 0.00 | - | 1 | 3 | 95.95% |
| ARM250620C00060000 | 2024-09-12 3:27PM EDT | 60.00 | 84.25 | 93.20 | 97.20 | 0.00 | - | 4 | 5 | 84.86% |
| ARM250620C00065000 | 2024-09-12 3:36PM EDT | 65.00 | 79.95 | 88.80 | 92.70 | 0.00 | - | 4 | 6 | 82.53% |
| ARM250620C00070000 | 2024-09-12 3:49PM EDT | 70.00 | 75.70 | 84.25 | 88.45 | 0.00 | - | 26 | 11 | 80.24% |
| ARM250620C00075000 | 2024-09-19 10:07AM EDT | 75.00 | 76.45 | 81.05 | 83.40 | 0.00 | - | 2 | 72 | 79.22% |
| ARM250620C00080000 | 2024-10-10 12:34PM EDT | 80.00 | 76.80 | 78.15 | 79.30 | 0.00 | - | 2 | 26 | 80.68% |
| ARM250620C00085000 | 2024-10-15 9:41AM EDT | 85.00 | 80.75 | 74.20 | 75.90 | 0.00 | - | 1 | 6 | 80.44% |
| ARM250620C00090000 | 2024-10-16 11:40AM EDT | 90.00 | 72.26 | 69.95 | 71.55 | +2.26 | +3.23% | 30 | 3 | 77.28% |
| ARM250620C00095000 | 2024-10-09 12:28PM EDT | 95.00 | 62.25 | 66.25 | 67.55 | 0.00 | - | 1 | 9 | 75.70% |
| ARM250620C00100000 | 2024-10-15 11:21AM EDT | 100.00 | 63.30 | 63.35 | 65.35 | 0.00 | - | 1 | 39 | 78.10% |
| ARM250620C00105000 | 2024-09-25 10:41AM EDT | 105.00 | 59.02 | 59.85 | 61.85 | 0.00 | - | 2 | 81 | 76.85% |
| ARM250620C00110000 | 2024-10-09 12:45PM EDT | 110.00 | 52.39 | 55.70 | 57.25 | 0.00 | - | 1 | 507 | 72.86% |
| ARM250620C00115000 | 2024-09-26 2:11PM EDT | 115.00 | 55.15 | 52.55 | 54.30 | +3.35 | +6.47% | 25 | 113 | 72.49% |
| ARM250620C00120000 | 2024-10-14 3:42PM EDT | 120.00 | 58.75 | 49.55 | 51.55 | 0.00 | - | 14 | 2,500 | 72.24% |
| ARM250620C00125000 | 2024-10-14 1:06PM EDT | 125.00 | 55.20 | 46.75 | 49.10 | 0.00 | - | 4 | 87 | 72.28% |
| ARM250620C00130000 | 2024-10-14 3:13PM EDT | 130.00 | 53.00 | 44.90 | 45.45 | 0.00 | - | 6 | 82 | 71.71% |
| ARM250620C00135000 | 2024-10-14 3:12PM EDT | 135.00 | 49.40 | 41.55 | 43.00 | 0.00 | - | 155 | 364 | 70.55% |
| ARM250620C00140000 | 2024-10-15 2:49PM EDT | 140.00 | 40.15 | 39.80 | 40.50 | 0.00 | - | 5 | 73 | 70.89% |
| ARM250620C00145000 | 2024-10-14 12:20PM EDT | 145.00 | 43.70 | 36.85 | 38.10 | 0.00 | - | 3 | 37 | 69.76% |
| ARM250620C00150000 | 2024-10-16 2:46PM EDT | 150.00 | 35.95 | 35.05 | 36.20 | +0.65 | +1.84% | 3 | 515 | 70.18% |
| ARM250620C00155000 | 2024-10-16 3:01PM EDT | 155.00 | 33.55 | 32.85 | 33.95 | +0.55 | +1.67% | 6 | 46 | 69.57% |
| ARM250620C00160000 | 2024-10-16 1:22PM EDT | 160.00 | 31.55 | 30.60 | 32.80 | -0.45 | -1.41% | 77 | 243 | 69.84% |
| ARM250620C00165000 | 2024-10-14 1:09PM EDT | 165.00 | 34.93 | 27.85 | 30.05 | 0.00 | - | 8 | 53 | 67.77% |
| ARM250620C00170000 | 2024-10-15 11:45AM EDT | 170.00 | 27.20 | 27.10 | 28.20 | 0.00 | - | 1 | 365 | 68.45% |
| ARM250620C00175000 | 2024-10-15 10:01AM EDT | 175.00 | 28.37 | 24.25 | 26.65 | 0.00 | - | 1 | 42 | 67.14% |
| ARM250620C00180000 | 2024-10-16 10:37AM EDT | 180.00 | 25.42 | 24.00 | 25.00 | +1.59 | +6.67% | 3 | 960 | 68.15% |
| ARM250620C00185000 | 2024-10-15 3:55PM EDT | 185.00 | 22.75 | 23.15 | 23.55 | 0.00 | - | 4 | 585 | 68.59% |
| ARM250620C00190000 | 2024-10-16 3:18PM EDT | 190.00 | 21.75 | 20.85 | 22.15 | -5.50 | -20.18% | 1 | 262 | 67.47% |
| ARM250620C00195000 | 2024-10-15 3:51PM EDT | 195.00 | 19.96 | 19.55 | 20.85 | 0.00 | - | 3 | 820 | 67.29% |
| ARM250620C00200000 | 2024-10-15 3:07PM EDT | 200.00 | 19.00 | 19.30 | 19.65 | 0.00 | - | 1 | 100 | 68.15% |
| ARM250620C00210000 | 2024-10-15 3:42PM EDT | 210.00 | 16.50 | 17.10 | 17.40 | 0.00 | - | 1 | 17 | 67.88% |
| ARM250620C00220000 | 2024-10-15 3:51PM EDT | 220.00 | 14.81 | 15.15 | 15.45 | 0.00 | - | 1 | 37 | 67.68% |
| ARM250620C00230000 | 2024-10-16 3:21PM EDT | 230.00 | 13.80 | 13.15 | 13.75 | +0.80 | +6.15% | 1 | 215 | 67.22% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM250620P00055000 | 2024-10-15 11:39AM EDT | 55.00 | 0.83 | 0.39 | 2.09 | 0.00 | - | 29 | 34 | 76.64% |
| ARM250620P00060000 | 2024-10-15 12:04PM EDT | 60.00 | 1.24 | 0.57 | 1.95 | 0.00 | - | 1 | 79 | 70.92% |
| ARM250620P00065000 | 2024-09-17 1:32PM EDT | 65.00 | 3.00 | 0.85 | 2.35 | 0.00 | - | 7 | 199 | 69.01% |
| ARM250620P00070000 | 2024-10-10 10:06AM EDT | 70.00 | 2.30 | 1.96 | 2.30 | -0.02 | -0.86% | 2 | 758 | 68.26% |
| ARM250620P00075000 | 2024-10-15 12:09PM EDT | 75.00 | 2.90 | 2.68 | 2.83 | 0.00 | - | 10 | 597 | 67.48% |
| ARM250620P00080000 | 2024-10-15 3:23PM EDT | 80.00 | 3.50 | 3.40 | 3.55 | 0.00 | - | 2 | 608 | 66.65% |
| ARM250620P00085000 | 2024-10-08 3:40PM EDT | 85.00 | 5.07 | 4.25 | 4.40 | 0.00 | - | 5 | 279 | 65.95% |
| ARM250620P00090000 | 2024-10-16 3:58PM EDT | 90.00 | 5.28 | 5.25 | 5.40 | -0.22 | -4.00% | 1 | 1,001 | 65.39% |
| ARM250620P00095000 | 2024-10-09 1:12PM EDT | 95.00 | 7.05 | 6.35 | 6.55 | 0.00 | - | 1 | 486 | 64.82% |
| ARM250620P00100000 | 2024-10-15 3:23PM EDT | 100.00 | 8.05 | 7.60 | 7.80 | 0.00 | - | 31 | 1,419 | 64.23% |
| ARM250620P00105000 | 2024-10-16 10:25AM EDT | 105.00 | 8.81 | 9.00 | 9.25 | -0.19 | -2.11% | 52 | 970 | 63.78% |
| ARM250620P00110000 | 2024-10-15 11:30AM EDT | 110.00 | 10.58 | 10.55 | 10.80 | -0.32 | -2.94% | 55 | 442 | 63.29% |
| ARM250620P00115000 | 2024-10-16 1:15PM EDT | 115.00 | 12.30 | 12.30 | 12.55 | -0.60 | -4.65% | 58 | 2,282 | 62.98% |
| ARM250620P00120000 | 2024-10-15 10:57AM EDT | 120.00 | 14.60 | 14.15 | 14.45 | 0.00 | - | 21 | 956 | 62.61% |
| ARM250620P00125000 | 2024-10-16 9:50AM EDT | 125.00 | 15.85 | 16.20 | 17.25 | -0.90 | -5.37% | 12 | 82 | 63.24% |
| ARM250620P00130000 | 2024-10-16 10:27AM EDT | 130.00 | 17.95 | 18.35 | 18.65 | -0.69 | -3.70% | 6 | 224 | 61.94% |
| ARM250620P00135000 | 2024-10-16 1:37PM EDT | 135.00 | 20.60 | 20.65 | 22.10 | -0.65 | -3.06% | 2 | 135 | 62.88% |
| ARM250620P00140000 | 2024-10-16 1:13PM EDT | 140.00 | 23.15 | 22.90 | 23.35 | -1.30 | -5.32% | 346 | 268 | 60.99% |
| ARM250620P00145000 | 2024-10-15 1:14PM EDT | 145.00 | 26.16 | 25.65 | 25.95 | 0.00 | - | 1 | 47 | 60.88% |
| ARM250620P00150000 | 2024-10-15 3:05PM EDT | 150.00 | 29.05 | 28.30 | 28.65 | 0.00 | - | 1 | 23 | 60.48% |
| ARM250620P00155000 | 2024-10-15 2:29PM EDT | 155.00 | 31.50 | 31.10 | 31.50 | 0.00 | - | 1 | 70 | 60.14% |
| ARM250620P00160000 | 2024-10-14 12:54PM EDT | 160.00 | 30.77 | 34.05 | 34.65 | 0.00 | - | 1 | 19 | 60.02% |
| ARM250620P00165000 | 2024-09-10 9:30AM EDT | 165.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARM250620P00170000 | 2024-08-05 11:18AM EDT | 170.00 | 68.83 | 58.65 | 60.30 | 0.00 | - | - | 1 | 97.61% |
| ARM250620P00175000 | 2024-08-09 11:31AM EDT | 175.00 | 65.85 | 65.00 | 68.25 | 0.00 | - | - | 7 | 105.03% |
| ARM250620P00180000 | 2024-08-09 2:37PM EDT | 180.00 | 70.95 | 67.60 | 70.35 | 0.00 | - | 2 | 44 | 102.38% |
| ARM250620P00185000 | 2024-07-29 2:15PM EDT | 185.00 | 60.00 | 68.20 | 69.00 | 0.00 | - | - | 1 | 94.15% |
| ARM250620P00195000 | 2024-08-08 1:33PM EDT | 195.00 | 83.95 | 81.90 | 84.25 | 0.00 | - | - | 2 | 108.22% |
| ARM250620P00210000 | 2024-09-20 9:58AM EDT | 210.00 | 79.75 | 68.75 | 70.80 | 0.00 | - | 1 | 3 | 57.27% |
| ARM250620P00220000 | 2024-08-13 11:45AM EDT | 220.00 | 101.66 | 88.20 | 89.90 | 0.00 | - | 3 | 3 | 80.77% |
© 2024 Yahoo. All rights reserved.