Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018C00185000 | 2024-10-16 12:23PM EDT | 2024-10-18 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 50 | 1,573 | 82.81% |
| ARM241025C00185000 | 2024-10-16 3:56PM EDT | 2024-10-25 | 0.14 | 0.11 | 0.17 | -0.05 | -26.32% | 131 | 266 | 58.50% |
| ARM241101C00185000 | 2024-10-16 3:43PM EDT | 2024-11-01 | 0.58 | 0.58 | 0.66 | 0.00 | - | 9 | 174 | 59.40% |
| ARM241108C00185000 | 2024-10-16 1:59PM EDT | 2024-11-08 | 3.60 | 3.50 | 3.70 | +0.51 | +16.50% | 7 | 60 | 83.64% |
| ARM241115C00185000 | 2024-10-16 3:44PM EDT | 2024-11-15 | 4.25 | 4.25 | 4.45 | +0.12 | +2.91% | 17 | 971 | 79.22% |
| ARM241122C00185000 | 2024-10-15 9:59AM EDT | 2024-11-22 | 6.00 | 4.80 | 5.85 | 0.00 | - | 2 | 7 | 77.82% |
| ARM241129C00185000 | 2024-10-15 3:22PM EDT | 2024-11-29 | 5.35 | 5.00 | 6.45 | 0.00 | - | 5 | 9 | 73.79% |
| ARM241220C00185000 | 2024-10-16 3:46PM EDT | 2024-12-20 | 7.65 | 7.60 | 7.80 | +0.45 | +6.25% | 37 | 570 | 69.85% |
| ARM250117C00185000 | 2024-10-16 3:48PM EDT | 2025-01-17 | 10.18 | 10.15 | 10.30 | +0.43 | +4.41% | 11 | 1,310 | 67.56% |
| ARM250221C00185000 | 2024-10-15 11:56AM EDT | 2025-02-21 | 14.25 | 13.80 | 14.30 | +0.85 | +6.34% | 1 | 70 | 68.84% |
| ARM250321C00185000 | 2024-10-15 3:15PM EDT | 2025-03-21 | 15.75 | 15.55 | 16.50 | 0.00 | - | 6 | 668 | 67.49% |
| ARM250417C00185000 | 2024-10-14 3:26PM EDT | 2025-04-17 | 23.51 | 18.20 | 19.00 | 0.00 | - | 32 | 285 | 68.41% |
| ARM250620C00185000 | 2024-10-15 3:55PM EDT | 2025-06-20 | 22.75 | 23.15 | 23.55 | 0.00 | - | 4 | 585 | 68.45% |
| ARM250718C00185000 | 2024-10-15 3:06PM EDT | 2025-07-18 | 23.95 | 24.55 | 25.20 | 0.00 | - | 16 | 167 | 67.77% |
| ARM260116C00185000 | 2024-10-14 1:05PM EDT | 2026-01-16 | 41.85 | 35.20 | 36.70 | 0.00 | - | 4 | 670 | 68.90% |
| ARM260618C00185000 | 2024-10-14 9:38AM EDT | 2026-06-18 | 46.86 | 43.55 | 45.00 | 0.00 | - | 1 | 41 | 70.43% |
| ARM261218C00185000 | 2024-09-09 2:55PM EDT | 2026-12-18 | 37.48 | 48.60 | 50.85 | 0.00 | - | 1 | 21 | 68.09% |
| ARM270115C00185000 | 2024-10-15 10:19AM EDT | 2027-01-15 | 54.45 | 51.05 | 54.55 | 0.00 | - | 1 | 3 | 70.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018P00185000 | 2024-10-15 9:34AM EDT | 2024-10-18 | 25.85 | 31.50 | 33.60 | 0.00 | - | 3 | 3 | 92.19% |
| ARM241101P00185000 | 2024-10-15 2:34PM EDT | 2024-11-01 | 32.95 | 31.55 | 34.10 | 0.00 | - | 1 | 1 | 51.95% |
| ARM241108P00185000 | 2024-10-08 2:16PM EDT | 2024-11-08 | 43.35 | 35.25 | 36.65 | 0.00 | - | 1 | 1 | 82.32% |
| ARM241115P00185000 | 2024-10-07 11:27AM EDT | 2024-11-15 | 45.51 | 35.95 | 37.10 | 0.00 | - | 1 | 208 | 76.83% |
| ARM241220P00185000 | 2024-09-20 12:00PM EDT | 2024-12-20 | 50.25 | 38.65 | 39.20 | 0.00 | - | 10 | 248 | 64.17% |
| ARM250117P00185000 | 2024-10-14 12:12PM EDT | 2025-01-17 | 34.88 | 39.70 | 40.90 | 0.00 | - | 94 | 500 | 58.91% |
| ARM250221P00185000 | 2024-10-10 11:47AM EDT | 2025-02-21 | 44.85 | 42.15 | 44.05 | 0.00 | - | - | 1 | 58.81% |
| ARM250321P00185000 | 2024-10-14 2:42PM EDT | 2025-03-21 | 40.20 | 44.25 | 45.60 | 0.00 | - | 4 | 6 | 58.17% |
| ARM250620P00185000 | 2024-07-29 2:15PM EDT | 2025-06-20 | 60.00 | 68.20 | 69.00 | 0.00 | - | - | 1 | 93.96% |
| ARM250718P00185000 | 2024-09-27 1:48PM EDT | 2025-07-18 | 56.45 | 51.35 | 53.15 | 0.00 | - | 2 | 125 | 58.07% |
| ARM260116P00185000 | 2024-10-01 3:45PM EDT | 2026-01-16 | 68.55 | 59.40 | 60.20 | 0.00 | - | 1 | 16 | 56.20% |
| ARM260618P00185000 | 2024-08-05 12:06PM EDT | 2026-06-18 | 88.63 | 81.25 | 82.60 | 0.00 | - | 1 | 0 | 77.26% |
| ARM261218P00185000 | 2024-09-19 11:36AM EDT | 2026-12-18 | 77.28 | 70.00 | 72.05 | 0.00 | - | 1 | 25 | 55.27% |
© 2024 Yahoo. All rights reserved.