Aramark (ARMK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240719C00023000 | 2024-02-16 3:46PM EDT | 23.00 | 8.60 | 6.30 | 10.70 | 0.00 | - | 5 | 5 | 136.43% |
| ARMK240719C00024000 | 2023-12-27 10:44AM EDT | 24.00 | 5.00 | 5.30 | 5.50 | 0.00 | - | 2 | 84 | 0.00% |
| ARMK240719C00025000 | 2024-02-06 4:58PM EDT | 25.00 | 5.20 | 5.50 | 9.40 | 0.00 | - | 1 | 34 | 70.80% |
| ARMK240719C00026000 | 2024-03-15 1:04PM EDT | 26.00 | 5.80 | 4.10 | 7.70 | 0.00 | - | 1 | 119 | 103.86% |
| ARMK240719C00027000 | 2024-03-15 2:33PM EDT | 27.00 | 5.00 | 4.30 | 6.40 | 0.00 | - | 1 | 55 | 51.07% |
| ARMK240719C00028000 | 2024-04-04 9:51AM EDT | 28.00 | 4.90 | 3.40 | 3.60 | 0.00 | - | 3 | 40 | 0.00% |
| ARMK240719C00029000 | 2024-05-03 9:48AM EDT | 29.00 | 2.75 | 2.00 | 5.00 | 0.00 | - | 7 | 29 | 80.47% |
| ARMK240719C00030000 | 2024-05-24 10:15AM EDT | 30.00 | 2.15 | 2.30 | 2.45 | 0.00 | - | 33 | 42 | 30.76% |
| ARMK240719C00031000 | 2024-05-29 3:05PM EDT | 31.00 | 1.45 | 1.55 | 1.70 | +0.20 | +16.00% | 7 | 59 | 28.08% |
| ARMK240719C00032000 | 2024-05-28 2:28PM EDT | 32.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 53 | 215 | 25.29% |
| ARMK240719C00033000 | 2024-06-05 3:02PM EDT | 33.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 1 | 183 | 23.93% |
| ARMK240719C00034000 | 2024-06-05 12:20PM EDT | 34.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 35 | 1,100 | 24.27% |
| ARMK240719C00035000 | 2024-05-29 3:54PM EDT | 35.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 237 | 24.81% |
| ARMK240719C00036000 | 2024-05-15 12:22PM EDT | 36.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 2 | 59 | 64.70% |
| ARMK240719C00038000 | 2024-05-15 10:39AM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 38.38% |
| ARMK240719C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240719P00018000 | 2023-11-16 10:47AM EDT | 18.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 1 | 100.39% |
| ARMK240719P00019000 | 2023-11-16 11:51AM EDT | 19.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 1 | 97.27% |
| ARMK240719P00020000 | 2023-11-16 11:36AM EDT | 20.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | - | 1 | 112.21% |
| ARMK240719P00022000 | 2023-11-16 12:24PM EDT | 22.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | - | 1 | 106.25% |
| ARMK240719P00023000 | 2024-01-05 11:01AM EDT | 23.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 70.12% |
| ARMK240719P00024000 | 2024-04-17 3:38PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 58.01% |
| ARMK240719P00025000 | 2024-02-08 1:23PM EDT | 25.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 18 | 78 | 51.27% |
| ARMK240719P00026000 | 2024-04-22 1:33PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ARMK240719P00027000 | 2024-05-09 1:54PM EDT | 27.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 10 | 350 | 51.47% |
| ARMK240719P00028000 | 2024-05-08 10:24AM EDT | 28.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 441 | 29.49% |
| ARMK240719P00029000 | 2024-05-06 2:45PM EDT | 29.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 6 | 703 | 25.59% |
| ARMK240719P00030000 | 2024-06-03 12:27PM EDT | 30.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 45 | 453 | 23.88% |
| ARMK240719P00031000 | 2024-06-04 1:21PM EDT | 31.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 1 | 178 | 22.27% |
| ARMK240719P00032000 | 2024-06-05 1:32PM EDT | 32.00 | 0.95 | 0.85 | 1.00 | -0.05 | -5.00% | 4 | 323 | 21.00% |
| ARMK240719P00033000 | 2024-05-31 3:52PM EDT | 33.00 | 1.30 | 1.40 | 1.55 | 0.00 | - | 5 | 109 | 19.24% |
| ARMK240719P00034000 | 2024-05-15 12:29PM EDT | 34.00 | 1.20 | 2.15 | 2.85 | 0.00 | - | 54 | 74 | 34.03% |
| ARMK240719P00035000 | 2024-05-24 9:34AM EDT | 35.00 | 3.30 | 1.85 | 5.10 | 0.00 | - | 1 | 8 | 71.39% |
| ARMK240719P00036000 | 2024-04-01 11:43AM EDT | 36.00 | 4.10 | 4.40 | 5.20 | 0.00 | - | 1 | 2 | 56.06% |
© 2024 Yahoo. All rights reserved.