Aramark (ARMK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920C00015000 | 2024-01-08 3:29PM EDT | 15.00 | 14.10 | 12.40 | 16.50 | 0.00 | - | 6 | 3 | 0.00% |
| ARMK240920C00020000 | 2024-07-16 10:42AM EDT | 20.00 | 13.75 | 15.30 | 16.60 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920C00023000 | 2023-12-18 10:58AM EDT | 23.00 | 5.80 | 6.60 | 9.00 | 0.00 | - | 4 | 17 | 0.00% |
| ARMK240920C00024000 | 2024-03-27 2:01PM EDT | 24.00 | 8.40 | 6.80 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARMK240920C00025000 | 2024-03-15 12:12PM EDT | 25.00 | 7.00 | 5.90 | 9.00 | 0.00 | - | 6 | 66 | 0.00% |
| ARMK240920C00026000 | 2024-05-07 1:35PM EDT | 26.00 | 5.20 | 6.40 | 7.40 | 0.00 | - | 6 | 12 | 0.00% |
| ARMK240920C00027000 | 2024-07-08 3:20PM EDT | 27.00 | 6.60 | 6.40 | 8.00 | 0.00 | - | 6 | 145 | 0.00% |
| ARMK240920C00028000 | 2024-05-23 12:47PM EDT | 28.00 | 4.70 | 5.70 | 7.90 | 0.00 | - | 1 | 10 | 0.00% |
| ARMK240920C00029000 | 2024-06-03 10:10AM EDT | 29.00 | 3.70 | 4.80 | 5.30 | 0.00 | - | 2 | 26 | 0.00% |
| ARMK240920C00030000 | 2024-09-13 10:18AM EDT | 30.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920C00031000 | 2024-09-11 10:33AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARMK240920C00032000 | 2024-09-06 2:57PM EDT | 32.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARMK240920C00033000 | 2024-09-13 10:21AM EDT | 33.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARMK240920C00034000 | 2024-09-13 1:25PM EDT | 34.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARMK240920C00035000 | 2024-09-17 10:09AM EDT | 35.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ARMK240920C00036000 | 2024-09-17 10:55AM EDT | 36.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARMK240920C00037000 | 2024-09-17 3:31PM EDT | 37.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920C00038000 | 2024-09-17 3:41PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ARMK240920C00039000 | 2024-09-17 12:43PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ARMK240920C00040000 | 2024-09-11 1:57PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARMK240920C00042000 | 2023-09-15 9:50AM EDT | 42.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | - | 2 | 221.29% |
| ARMK240920C00043000 | 2024-09-05 3:13PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ARMK240920C00045000 | 2024-09-05 12:55PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ARMK240920C00047000 | 2023-09-27 1:26PM EDT | 47.00 | 0.75 | 0.75 | 1.30 | 0.00 | - | 88 | 104 | 250.20% |
| ARMK240920C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.65 | 0.10 | 3.20 | 0.00 | - | 130 | 129 | 352.73% |
| ARMK240920C00055000 | 2023-09-06 10:32AM EDT | 55.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 351 | 241.80% |
| ARMK240920C00060000 | 2023-08-22 2:06PM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 283 | 291.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920P00015000 | 2024-02-05 4:47PM EDT | 15.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 8 | 0 | 526.56% |
| ARMK240920P00018000 | 2023-05-12 10:09AM EDT | 18.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 44 | 489.06% |
| ARMK240920P00020000 | 2023-11-14 11:17AM EDT | 20.00 | 0.69 | 0.35 | 0.50 | 0.00 | - | 15 | 17 | 505.47% |
| ARMK240920P00023000 | 2024-08-19 12:11PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARMK240920P00025000 | 2024-07-23 3:53PM EDT | 25.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 336 | 301.17% |
| ARMK240920P00026000 | 2024-07-08 2:43PM EDT | 26.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 150 | 100 | 292.19% |
| ARMK240920P00027000 | 2024-08-28 11:56AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| ARMK240920P00028000 | 2024-09-05 12:56PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 50.00% |
| ARMK240920P00029000 | 2024-09-05 1:00PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| ARMK240920P00030000 | 2024-08-16 12:32PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 90 | 307 | 131.25% |
| ARMK240920P00031000 | 2024-08-29 9:58AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARMK240920P00032000 | 2024-08-16 12:01PM EDT | 32.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 780 | 101.56% |
| ARMK240920P00033000 | 2024-08-29 10:14AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARMK240920P00034000 | 2024-08-20 3:58PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ARMK240920P00035000 | 2024-08-27 9:58AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ARMK240920P00036000 | 2024-09-17 9:43AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARMK240920P00037000 | 2024-09-17 9:43AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARMK240920P00038000 | 2024-09-17 1:37PM EDT | 38.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ARMK240920P00039000 | 2024-09-06 12:29PM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARMK240920P00040000 | 2024-01-23 1:15PM EDT | 40.00 | 11.50 | 8.30 | 11.00 | 0.00 | - | 50 | 0 | 637.30% |
| ARMK240920P00042000 | 2023-09-26 1:26PM EDT | 42.00 | 7.40 | 7.30 | 9.10 | 0.00 | - | 19 | 30 | 439.26% |
| ARMK240920P00045000 | 2023-09-22 10:42AM EDT | 45.00 | 8.40 | 10.00 | 11.00 | 0.00 | - | 1 | 2 | 455.76% |
| ARMK240920P00050000 | 2023-09-27 11:20AM EDT | 50.00 | 15.67 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 490.63% |
© 2024 Yahoo. All rights reserved.