Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018C00130000 | 2024-10-16 3:22PM EDT | 2024-10-18 | 22.59 | 21.40 | 23.10 | +0.69 | +3.15% | 77 | 2,396 | 126.37% |
| ARM241025C00130000 | 2024-10-15 11:10AM EDT | 2024-10-25 | 24.22 | 22.25 | 23.30 | +2.42 | +11.10% | 1 | 41 | 58.20% |
| ARM241101C00130000 | 2024-10-16 11:08AM EDT | 2024-11-01 | 25.59 | 23.60 | 25.05 | +3.04 | +13.48% | 1 | 26 | 73.36% |
| ARM241108C00130000 | 2024-10-09 12:18PM EDT | 2024-11-08 | 22.65 | 25.80 | 28.15 | 0.00 | - | 8 | 5 | 88.06% |
| ARM241115C00130000 | 2024-10-16 10:33AM EDT | 2024-11-15 | 29.15 | 27.10 | 27.95 | +2.60 | +9.79% | 16 | 1,075 | 81.78% |
| ARM241122C00130000 | 2024-10-15 9:39AM EDT | 2024-11-22 | 33.15 | 27.70 | 28.85 | 0.00 | - | 1 | 5 | 79.00% |
| ARM241220C00130000 | 2024-10-16 1:53PM EDT | 2024-12-20 | 31.37 | 30.95 | 32.70 | +2.27 | +7.80% | 10 | 724 | 77.42% |
| ARM250117C00130000 | 2024-10-16 3:48PM EDT | 2025-01-17 | 33.29 | 32.65 | 33.85 | +1.29 | +4.03% | 14 | 1,740 | 70.53% |
| ARM250221C00130000 | 2024-10-16 10:35AM EDT | 2025-02-21 | 38.55 | 36.10 | 38.00 | -0.58 | -1.48% | 1 | 59 | 72.80% |
| ARM250321C00130000 | 2024-10-16 3:40PM EDT | 2025-03-21 | 38.88 | 38.15 | 39.20 | +0.98 | +2.59% | 3 | 2,590 | 70.81% |
| ARM250417C00130000 | 2024-10-16 1:17PM EDT | 2025-04-17 | 40.82 | 40.55 | 41.45 | +6.82 | +20.06% | 3 | 135 | 71.74% |
| ARM250620C00130000 | 2024-10-14 3:13PM EDT | 2025-06-20 | 53.00 | 44.90 | 45.45 | 0.00 | - | 6 | 82 | 71.56% |
| ARM250718C00130000 | 2024-10-14 10:02AM EDT | 2025-07-18 | 52.00 | 46.40 | 47.00 | 0.00 | - | 1 | 302 | 71.22% |
| ARM260116C00130000 | 2024-10-16 3:58PM EDT | 2026-01-16 | 57.85 | 56.05 | 56.90 | -6.61 | -10.25% | 5 | 5,601 | 72.28% |
| ARM260618C00130000 | 2024-10-14 1:14PM EDT | 2026-06-18 | 70.05 | 61.00 | 63.75 | 0.00 | - | 11 | 1,840 | 71.65% |
| ARM261218C00130000 | 2024-10-15 10:58AM EDT | 2026-12-18 | 69.35 | 68.75 | 72.00 | 0.00 | - | 2 | 9,660 | 73.96% |
| ARM270115C00130000 | 2024-10-16 10:40AM EDT | 2027-01-15 | 71.72 | 70.15 | 72.90 | +3.62 | +5.32% | 5 | 119 | 74.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018P00130000 | 2024-10-16 2:54PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 57 | 2,100 | 75.00% |
| ARM241025P00130000 | 2024-10-16 3:42PM EDT | 2024-10-25 | 0.36 | 0.33 | 0.38 | -0.25 | -40.98% | 109 | 597 | 61.38% |
| ARM241101P00130000 | 2024-10-16 3:38PM EDT | 2024-11-01 | 1.10 | 0.90 | 1.06 | -0.32 | -22.54% | 31 | 317 | 60.45% |
| ARM241108P00130000 | 2024-10-16 1:07PM EDT | 2024-11-08 | 4.00 | 3.95 | 4.10 | -0.65 | -13.98% | 15 | 102 | 83.98% |
| ARM241115P00130000 | 2024-10-16 3:56PM EDT | 2024-11-15 | 4.75 | 4.60 | 4.75 | -0.45 | -8.65% | 88 | 2,806 | 79.07% |
| ARM241122P00130000 | 2024-10-16 2:14PM EDT | 2024-11-22 | 5.50 | 4.30 | 5.45 | -0.30 | -5.17% | 1 | 98 | 72.83% |
| ARM241129P00130000 | 2024-10-16 9:40AM EDT | 2024-11-29 | 5.55 | 5.60 | 5.75 | -0.72 | -11.48% | 3 | 69 | 71.99% |
| ARM241220P00130000 | 2024-10-16 2:53PM EDT | 2024-12-20 | 7.30 | 7.30 | 7.40 | -0.82 | -10.10% | 69 | 4,872 | 67.87% |
| ARM250117P00130000 | 2024-10-16 1:46PM EDT | 2025-01-17 | 9.21 | 8.90 | 9.30 | -0.69 | -6.97% | 2 | 3,245 | 63.98% |
| ARM250221P00130000 | 2024-10-16 12:17PM EDT | 2025-02-21 | 12.19 | 11.90 | 12.25 | -0.31 | -2.48% | 6 | 163 | 64.64% |
| ARM250321P00130000 | 2024-10-16 3:18PM EDT | 2025-03-21 | 13.65 | 13.55 | 13.80 | -0.80 | -5.54% | 134 | 133 | 63.40% |
| ARM250417P00130000 | 2024-10-16 3:41PM EDT | 2025-04-17 | 15.10 | 14.90 | 15.25 | +2.35 | +18.43% | 104 | 1,521 | 62.41% |
| ARM250620P00130000 | 2024-10-16 10:27AM EDT | 2025-06-20 | 17.95 | 18.35 | 18.65 | -0.69 | -3.70% | 6 | 224 | 61.82% |
| ARM250718P00130000 | 2024-10-15 3:07PM EDT | 2025-07-18 | 20.00 | 19.35 | 19.75 | 0.00 | - | 2 | 801 | 60.93% |
| ARM260116P00130000 | 2024-10-09 3:31PM EDT | 2026-01-16 | 28.15 | 25.95 | 27.15 | 0.00 | - | 2 | 316 | 59.37% |
| ARM260618P00130000 | 2024-10-15 10:01AM EDT | 2026-06-18 | 30.59 | 30.80 | 32.25 | 0.00 | - | 4 | 873 | 58.89% |
| ARM261218P00130000 | 2024-10-15 2:00PM EDT | 2026-12-18 | 36.85 | 34.80 | 37.20 | 0.00 | - | 10 | 226 | 57.64% |
| ARM270115P00130000 | 2024-10-15 10:27AM EDT | 2027-01-15 | 36.50 | 36.70 | 37.80 | 0.00 | - | 1 | 1 | 58.30% |
© 2024 Yahoo. All rights reserved.