Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218C00055000 | 2024-10-14 9:30AM EDT | 55.00 | 110.00 | 107.30 | 111.15 | 0.00 | - | 1 | 17 | 84.14% |
| ARM261218C00060000 | 2024-10-15 11:10AM EDT | 60.00 | 104.40 | 103.90 | 107.15 | 0.00 | - | 4 | 62 | 81.65% |
| ARM261218C00065000 | 2024-09-20 2:45PM EDT | 65.00 | 90.46 | 100.50 | 104.00 | 0.00 | - | 1 | 9 | 80.33% |
| ARM261218C00070000 | 2024-10-15 3:06PM EDT | 70.00 | 98.60 | 97.50 | 101.55 | 0.00 | - | 1 | 77 | 80.26% |
| ARM261218C00075000 | 2024-10-14 1:00PM EDT | 75.00 | 104.83 | 94.60 | 98.60 | 0.00 | - | 1 | 19 | 79.46% |
| ARM261218C00080000 | 2024-10-09 10:03AM EDT | 80.00 | 85.50 | 92.20 | 95.90 | 0.00 | - | 5 | 15 | 79.32% |
| ARM261218C00085000 | 2024-09-27 3:28PM EDT | 85.00 | 84.60 | 90.10 | 93.45 | 0.00 | - | 2 | 5 | 79.54% |
| ARM261218C00090000 | 2024-10-16 2:40PM EDT | 90.00 | 88.35 | 87.05 | 88.95 | +8.35 | +10.44% | 2 | 24 | 76.68% |
| ARM261218C00095000 | 2024-09-25 1:55PM EDT | 95.00 | 80.80 | 83.80 | 87.85 | 0.00 | - | 1 | 33 | 76.83% |
| ARM261218C00100000 | 2024-10-16 3:42PM EDT | 100.00 | 83.09 | 81.40 | 85.40 | +4.54 | +5.78% | 5 | 282 | 76.37% |
| ARM261218C00105000 | 2024-09-20 2:45PM EDT | 105.00 | 70.96 | 79.25 | 83.00 | 0.00 | - | 1 | 58 | 76.06% |
| ARM261218C00110000 | 2024-10-15 11:00AM EDT | 110.00 | 77.10 | 78.05 | 80.05 | 0.00 | - | 2 | 8,152 | 75.95% |
| ARM261218C00115000 | 2024-10-16 10:46AM EDT | 115.00 | 78.85 | 74.55 | 78.20 | +3.85 | +5.13% | 2 | 15,222 | 74.80% |
| ARM261218C00120000 | 2024-10-16 11:46AM EDT | 120.00 | 75.82 | 72.35 | 75.40 | +2.07 | +2.81% | 1 | 6,272 | 73.88% |
| ARM261218C00125000 | 2024-10-14 9:45AM EDT | 125.00 | 77.00 | 70.95 | 74.65 | 0.00 | - | 2 | 4,070 | 74.98% |
| ARM261218C00130000 | 2024-10-15 10:58AM EDT | 130.00 | 69.35 | 68.75 | 72.00 | 0.00 | - | 2 | 9,660 | 74.00% |
| ARM261218C00135000 | 2024-10-14 1:49PM EDT | 135.00 | 74.72 | 66.65 | 70.40 | 0.00 | - | 5 | 68 | 73.79% |
| ARM261218C00140000 | 2024-10-14 3:21PM EDT | 140.00 | 75.87 | 64.15 | 68.90 | 0.00 | - | 26 | 58 | 73.29% |
| ARM261218C00145000 | 2024-10-14 2:49PM EDT | 145.00 | 72.10 | 62.75 | 67.20 | 0.00 | - | 20 | 109 | 73.33% |
| ARM261218C00150000 | 2024-10-15 10:14AM EDT | 150.00 | 64.30 | 61.45 | 63.95 | 0.00 | - | 1 | 265 | 72.36% |
| ARM261218C00155000 | 2024-10-15 10:14AM EDT | 155.00 | 62.30 | 60.55 | 62.25 | 0.00 | - | 1 | 93 | 72.60% |
| ARM261218C00160000 | 2024-10-16 3:25PM EDT | 160.00 | 59.89 | 58.45 | 62.20 | -0.11 | -0.18% | 1 | 128 | 73.04% |
| ARM261218C00165000 | 2024-10-14 12:10PM EDT | 165.00 | 64.44 | 57.60 | 59.80 | 0.00 | - | 6 | 84 | 72.74% |
| ARM261218C00170000 | 2024-10-15 12:11PM EDT | 170.00 | 55.10 | 55.05 | 58.75 | 0.00 | - | 2 | 170 | 72.16% |
| ARM261218C00175000 | 2024-10-14 10:12AM EDT | 175.00 | 60.00 | 54.55 | 57.00 | 0.00 | - | 14 | 154 | 72.37% |
| ARM261218C00180000 | 2024-10-14 10:57AM EDT | 180.00 | 57.00 | 53.25 | 54.85 | 0.00 | - | 2 | 107 | 71.80% |
| ARM261218C00185000 | 2024-09-09 2:55PM EDT | 185.00 | 37.48 | 48.60 | 50.85 | 0.00 | - | 1 | 21 | 68.13% |
| ARM261218C00190000 | 2024-10-02 9:38AM EDT | 190.00 | 41.52 | 50.30 | 52.20 | 0.00 | - | 1 | 18 | 71.31% |
| ARM261218C00195000 | 2024-10-16 1:34PM EDT | 195.00 | 50.15 | 49.00 | 50.75 | +5.14 | +11.42% | 64 | 21 | 71.03% |
| ARM261218C00200000 | 2024-10-16 1:29PM EDT | 200.00 | 48.95 | 47.90 | 49.50 | -5.97 | -10.87% | 5 | 295 | 70.95% |
| ARM261218C00210000 | 2024-10-16 1:34PM EDT | 210.00 | 46.00 | 45.10 | 47.05 | +1.00 | +2.22% | 250 | 119 | 70.35% |
| ARM261218C00220000 | 2024-09-30 1:44PM EDT | 220.00 | 39.31 | 43.60 | 44.90 | 0.00 | - | 2 | 18 | 70.52% |
| ARM261218C00230000 | 2024-10-11 10:27AM EDT | 230.00 | 41.50 | 41.45 | 42.80 | 0.00 | - | 1 | 58 | 70.22% |
| ARM261218C00240000 | 2024-10-14 2:03PM EDT | 240.00 | 44.85 | 39.45 | 40.90 | 0.00 | - | 1 | 247 | 70.00% |
| ARM261218C00250000 | 2024-10-15 10:10AM EDT | 250.00 | 40.00 | 37.70 | 40.55 | 0.00 | - | 2 | 134 | 70.67% |
| ARM261218C00260000 | 2024-09-24 1:06PM EDT | 260.00 | 32.73 | 35.85 | 37.45 | 0.00 | - | 3 | 119 | 69.64% |
| ARM261218C00270000 | 2024-10-14 10:39AM EDT | 270.00 | 38.74 | 34.10 | 35.70 | 0.00 | - | 2 | 224 | 69.32% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM261218P00055000 | 2024-10-16 11:58AM EDT | 55.00 | 5.90 | 5.50 | 6.00 | +0.14 | +2.43% | 2 | 128 | 64.11% |
| ARM261218P00060000 | 2024-10-07 9:33AM EDT | 60.00 | 8.00 | 6.65 | 7.40 | 0.00 | - | 3 | 52 | 63.57% |
| ARM261218P00065000 | 2024-09-24 12:05PM EDT | 65.00 | 9.55 | 8.05 | 8.85 | 0.00 | - | 1 | 52 | 63.15% |
| ARM261218P00070000 | 2024-10-16 1:22PM EDT | 70.00 | 9.95 | 9.15 | 10.95 | +0.75 | +8.15% | 2 | 466 | 62.88% |
| ARM261218P00075000 | 2024-10-15 10:51AM EDT | 75.00 | 11.14 | 11.25 | 13.05 | 0.00 | - | 1 | 88 | 63.51% |
| ARM261218P00080000 | 2024-10-15 10:33AM EDT | 80.00 | 13.45 | 12.95 | 13.70 | 0.00 | - | 5 | 169 | 61.71% |
| ARM261218P00085000 | 2024-10-10 11:20AM EDT | 85.00 | 15.70 | 14.85 | 15.65 | 0.00 | - | 1 | 95 | 61.44% |
| ARM261218P00090000 | 2024-10-15 10:40AM EDT | 90.00 | 17.83 | 16.85 | 18.00 | 0.00 | - | 21 | 87 | 61.43% |
| ARM261218P00095000 | 2024-10-01 9:55AM EDT | 95.00 | 22.30 | 18.90 | 19.80 | 0.00 | - | 1 | 82 | 60.75% |
| ARM261218P00100000 | 2024-10-15 12:02PM EDT | 100.00 | 22.00 | 21.15 | 22.05 | 0.00 | - | 14 | 428 | 60.50% |
| ARM261218P00105000 | 2024-10-14 1:01PM EDT | 105.00 | 22.20 | 23.35 | 24.35 | 0.00 | - | 2 | 31 | 60.10% |
| ARM261218P00110000 | 2024-10-14 1:42PM EDT | 110.00 | 24.70 | 25.70 | 26.80 | 0.00 | - | 19 | 217 | 59.80% |
| ARM261218P00115000 | 2024-10-14 12:38PM EDT | 115.00 | 26.90 | 28.30 | 29.25 | 0.00 | - | 5 | 191 | 59.55% |
| ARM261218P00120000 | 2024-10-15 1:05PM EDT | 120.00 | 31.55 | 30.85 | 31.90 | 0.00 | - | 11 | 338 | 59.29% |
| ARM261218P00125000 | 2024-10-10 10:51AM EDT | 125.00 | 34.90 | 33.40 | 34.55 | 0.00 | - | 30 | 68 | 58.92% |
| ARM261218P00130000 | 2024-10-15 2:00PM EDT | 130.00 | 36.85 | 34.80 | 37.20 | 0.00 | - | 10 | 226 | 57.67% |
| ARM261218P00135000 | 2024-10-10 10:52AM EDT | 135.00 | 40.00 | 38.60 | 40.30 | 0.00 | - | 33 | 67 | 58.25% |
| ARM261218P00140000 | 2024-10-09 10:32AM EDT | 140.00 | 44.50 | 41.65 | 43.00 | 0.00 | - | 9 | 12 | 57.96% |
| ARM261218P00145000 | 2024-10-15 10:34AM EDT | 145.00 | 46.00 | 43.25 | 45.90 | 0.00 | - | 1 | 39 | 56.79% |
| ARM261218P00150000 | 2024-10-07 11:23AM EDT | 150.00 | 52.05 | 46.10 | 49.05 | 0.00 | - | 1 | 119 | 56.50% |
| ARM261218P00155000 | 2024-10-14 10:20AM EDT | 155.00 | 49.86 | 50.40 | 52.55 | 0.00 | - | 3 | 30 | 57.22% |
| ARM261218P00160000 | 2024-09-16 11:05AM EDT | 160.00 | 61.55 | 53.55 | 55.60 | 0.00 | - | 1 | 24 | 56.88% |
| ARM261218P00165000 | 2024-09-12 3:26PM EDT | 165.00 | 64.49 | 57.10 | 60.30 | 0.00 | - | 1 | 21 | 57.68% |
| ARM261218P00170000 | 2024-10-14 12:52PM EDT | 170.00 | 57.78 | 60.15 | 63.50 | 0.00 | - | 1 | 25 | 57.22% |
| ARM261218P00175000 | 2024-08-14 9:34AM EDT | 175.00 | 76.42 | 66.75 | 69.05 | 0.00 | - | 20 | 5 | 60.12% |
| ARM261218P00180000 | 2024-08-02 12:57PM EDT | 180.00 | 86.25 | 74.50 | 77.60 | 0.00 | - | 1 | 15 | 65.34% |
| ARM261218P00185000 | 2024-09-19 11:36AM EDT | 185.00 | 77.28 | 70.00 | 72.05 | 0.00 | - | 1 | 25 | 55.31% |
| ARM261218P00190000 | 2024-08-05 11:24AM EDT | 190.00 | 96.25 | 89.25 | 91.05 | 0.00 | - | 1 | 0 | 73.00% |
| ARM261218P00195000 | 2024-07-25 9:37AM EDT | 195.00 | 80.75 | 85.85 | 87.85 | 0.00 | - | 5 | 2 | 64.71% |
| ARM261218P00200000 | 2024-09-06 11:19AM EDT | 200.00 | 100.25 | 85.20 | 88.45 | 0.00 | - | 10 | 64 | 60.32% |
| ARM261218P00210000 | 2024-10-10 12:26PM EDT | 210.00 | 89.65 | 87.45 | 89.35 | 0.00 | - | 5 | 14 | 53.36% |
| ARM261218P00220000 | 2024-10-10 12:26PM EDT | 220.00 | 97.20 | 95.15 | 97.45 | 0.00 | - | 5 | 17 | 53.28% |
| ARM261218P00230000 | 2024-10-10 12:27PM EDT | 230.00 | 104.80 | 102.25 | 106.00 | 0.00 | - | 10 | 14 | 52.95% |
| ARM261218P00240000 | 2024-07-26 12:08PM EDT | 240.00 | 114.90 | 120.25 | 123.30 | 0.00 | - | 2 | 3 | 63.47% |
| ARM261218P00250000 | 2024-09-19 3:19PM EDT | 250.00 | 127.81 | 117.85 | 121.35 | 0.00 | - | 1 | 50 | 51.56% |
| ARM261218P00260000 | 2024-09-04 1:16PM EDT | 260.00 | 146.92 | 132.75 | 136.40 | 0.00 | - | 4 | 8 | 58.97% |
| ARM261218P00270000 | 2024-10-15 3:57PM EDT | 270.00 | 136.05 | 134.10 | 136.95 | 0.00 | - | 1 | 5 | 50.03% |
© 2024 Yahoo. All rights reserved.