Aramark (ARMK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-02-27 11:49AM EDT | 20.00 | 13.20 | 11.50 | 15.20 | 0.00 | - | - | 1 | 101.27% |
| ARMK240920C00023000 | 2023-12-18 10:58AM EDT | 23.00 | 5.80 | 6.60 | 6.90 | 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 | 54.79% |
| ARMK240920C00025000 | 2024-03-15 12:12PM EDT | 25.00 | 7.00 | 5.90 | 9.00 | 0.00 | - | 6 | 66 | 79.35% |
| ARMK240920C00026000 | 2024-05-07 1:35PM EDT | 26.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| ARMK240920C00027000 | 2024-05-17 12:44PM EDT | 27.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| ARMK240920C00028000 | 2024-05-23 12:47PM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ARMK240920C00029000 | 2024-06-03 10:10AM EDT | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| ARMK240920C00030000 | 2024-05-20 12:48PM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| ARMK240920C00031000 | 2024-05-24 10:29AM EDT | 31.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ARMK240920C00032000 | 2024-05-31 3:12PM EDT | 32.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 1,528 | 0.39% |
| ARMK240920C00033000 | 2024-06-05 10:07AM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 213 | 1.56% |
| ARMK240920C00034000 | 2024-05-28 10:56AM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 3.13% |
| ARMK240920C00035000 | 2024-05-31 11:06AM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1,111 | 6.25% |
| ARMK240920C00036000 | 2024-06-05 1:54PM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 6.25% |
| ARMK240920C00037000 | 2024-05-17 11:18AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| ARMK240920C00038000 | 2024-05-21 3:02PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 316 | 342 | 6.25% |
| ARMK240920C00039000 | 2024-03-18 9:48AM EDT | 39.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 30.23% |
| ARMK240920C00040000 | 2024-03-08 10:43AM EDT | 40.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 250 | 34.23% |
| ARMK240920C00042000 | 2023-09-15 9:50AM EDT | 42.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | - | 2 | 68.90% |
| ARMK240920C00045000 | 2023-09-27 1:21PM EDT | 45.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 19 | 203 | 64.70% |
| ARMK240920C00047000 | 2023-09-27 1:26PM EDT | 47.00 | 0.75 | 0.75 | 1.30 | 0.00 | - | 88 | 104 | 67.38% |
| ARMK240920C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.65 | 0.10 | 4.70 | 0.00 | - | 130 | 129 | 100.00% |
| ARMK240920C00055000 | 2023-09-06 10:32AM EDT | 55.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 351 | 58.40% |
| ARMK240920C00060000 | 2023-08-22 2:06PM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 283 | 66.70% |
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 | - | 2 | 21 | 74.02% |
| ARMK240920P00018000 | 2023-05-12 10:09AM EDT | 18.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 44 | 66.21% |
| ARMK240920P00020000 | 2023-11-14 11:17AM EDT | 20.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 15 | 17 | 65.82% |
| ARMK240920P00023000 | 2024-01-31 4:02PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| ARMK240920P00025000 | 2024-05-20 11:51AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 336 | 12.50% |
| ARMK240920P00026000 | 2024-03-22 3:09PM EDT | 26.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 10 | 150 | 35.16% |
| ARMK240920P00027000 | 2024-05-01 12:21PM EDT | 27.00 | 0.56 | 0.15 | 0.25 | 0.00 | - | 20 | 489 | 26.22% |
| ARMK240920P00028000 | 2024-05-10 11:22AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,500 | 622 | 6.25% |
| ARMK240920P00029000 | 2024-06-05 10:23AM EDT | 29.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 386 | 6.25% |
| ARMK240920P00030000 | 2024-06-04 3:54PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 3.13% |
| ARMK240920P00031000 | 2024-06-03 3:11PM EDT | 31.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 1.56% |
| ARMK240920P00032000 | 2024-05-30 11:35AM EDT | 32.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| ARMK240920P00033000 | 2024-05-20 2:43PM EDT | 33.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| ARMK240920P00034000 | 2024-05-07 1:35PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 0.00% |
| ARMK240920P00035000 | 2024-05-22 9:47AM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ARMK240920P00036000 | 2024-05-28 9:49AM EDT | 36.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| ARMK240920P00037000 | 2024-05-24 10:09AM EDT | 37.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ARMK240920P00038000 | 2024-04-01 10:27AM EDT | 38.00 | 6.10 | 6.60 | 8.10 | 0.00 | - | - | 7 | 58.18% |
| ARMK240920P00040000 | 2024-01-23 1:15PM EDT | 40.00 | 11.50 | 8.40 | 11.00 | 0.00 | - | 50 | 0 | 58.59% |
| ARMK240920P00042000 | 2023-09-26 1:26PM EDT | 42.00 | 7.40 | 7.30 | 9.10 | 0.00 | - | 19 | 30 | 0.00% |
| ARMK240920P00045000 | 2023-09-22 10:42AM EDT | 45.00 | 8.40 | 10.00 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARMK240920P00050000 | 2023-09-27 11:20AM EDT | 50.00 | 15.67 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.