Aramark (ARMK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240517C00022000 | 2024-05-08 1:43PM EDT | 22.00 | 9.50 | 10.20 | 13.00 | 0.00 | - | - | 0 | 234.38% |
| ARMK240517C00029000 | 2024-05-03 9:48AM EDT | 29.00 | 2.15 | 2.75 | 5.30 | 0.00 | - | 5 | 0 | 164.65% |
| ARMK240517C00030000 | 2024-05-03 2:13PM EDT | 30.00 | 1.35 | 2.10 | 5.50 | 0.00 | - | 3 | 2 | 102.93% |
| ARMK240517C00031000 | 2024-05-03 12:33PM EDT | 31.00 | 1.95 | 1.15 | 4.20 | +1.15 | +143.75% | 1 | 120 | 72.85% |
| ARMK240517C00032000 | 2024-05-03 3:11PM EDT | 32.00 | 1.45 | 1.30 | 1.55 | +1.09 | +302.78% | 4 | 287 | 43.75% |
| ARMK240517C00033000 | 2024-05-06 10:17AM EDT | 33.00 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 20 | 154 | 29.00% |
| ARMK240517C00034000 | 2024-05-03 11:25AM EDT | 34.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 193 | 27.44% |
| ARMK240517C00035000 | 2024-04-29 11:46AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 66.41% |
| ARMK240517C00036000 | 2024-04-26 11:08AM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 73.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240517P00028000 | 2024-05-06 9:53AM EDT | 28.00 | 0.10 | 0.00 | 0.05 | -0.01 | -9.09% | 2 | 33 | 68.75% |
| ARMK240517P00029000 | 2024-05-03 2:20PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 80 | 107 | 57.03% |
| ARMK240517P00030000 | 2024-05-03 2:20PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | -0.40 | -88.89% | 10 | 342 | 60.16% |
| ARMK240517P00031000 | 2024-04-30 11:17AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | -0.50 | -90.91% | 131 | 580 | 56.45% |
| ARMK240517P00032000 | 2024-05-03 2:04PM EDT | 32.00 | 0.10 | 0.00 | 0.15 | -1.45 | -93.55% | 13 | 123 | 34.77% |
| ARMK240517P00033000 | 2024-05-03 3:53PM EDT | 33.00 | 0.30 | 0.20 | 0.30 | -2.00 | -86.96% | 60 | 216 | 25.39% |
| ARMK240517P00034000 | 2024-04-04 9:51AM EDT | 34.00 | 2.15 | 3.10 | 3.40 | 0.00 | - | 10 | 12 | 167.77% |
| ARMK240517P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 2.74 | 1.30 | 2.25 | 0.00 | - | 1 | 2 | 69.14% |
| ARMK240517P00036000 | 2024-03-15 1:28PM EDT | 36.00 | 4.70 | 4.30 | 5.70 | 0.00 | - | - | 0 | 196.88% |
© 2024 Yahoo. All rights reserved.