Aramark (ARMK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240621C00020000 | 2023-11-14 12:53PM EDT | 20.00 | 6.98 | 7.70 | 9.60 | 0.00 | - | - | 10 | 0.00% |
| ARMK240621C00021000 | 2024-04-26 10:50AM EDT | 21.00 | 11.50 | 9.30 | 13.30 | 0.00 | - | 1 | 2 | 390.43% |
| ARMK240621C00023000 | 2023-12-20 10:41AM EDT | 23.00 | 5.70 | 5.70 | 9.00 | 0.00 | - | 1 | 69 | 0.00% |
| ARMK240621C00024000 | 2024-04-02 3:21PM EDT | 24.00 | 8.40 | 6.50 | 9.00 | 0.00 | - | 1 | 8 | 0.00% |
| ARMK240621C00025000 | 2024-05-21 11:19AM EDT | 25.00 | 7.80 | 6.60 | 10.20 | 0.00 | - | 2 | 55 | 183.20% |
| ARMK240621C00026000 | 2024-02-06 4:34PM EDT | 26.00 | 4.20 | 4.60 | 7.80 | 0.00 | - | 2 | 77 | 208.20% |
| ARMK240621C00027000 | 2024-03-15 12:59PM EDT | 27.00 | 4.70 | 3.60 | 6.70 | 0.00 | - | 3 | 148 | 176.37% |
| ARMK240621C00028000 | 2024-04-30 2:49PM EDT | 28.00 | 4.10 | 2.30 | 5.70 | 0.00 | - | 19 | 29 | 155.08% |
| ARMK240621C00029000 | 2024-03-08 1:37PM EDT | 29.00 | 3.60 | 3.50 | 5.10 | 0.00 | - | 3 | 49 | 96.29% |
| ARMK240621C00030000 | 2024-06-10 10:59AM EDT | 30.00 | 3.70 | 2.00 | 5.30 | 0.00 | - | 1 | 67 | 108.59% |
| ARMK240621C00031000 | 2024-06-11 10:15AM EDT | 31.00 | 2.29 | 0.45 | 2.65 | 0.00 | - | 3 | 283 | 87.11% |
| ARMK240621C00032000 | 2024-06-14 2:10PM EDT | 32.00 | 1.20 | 0.55 | 1.85 | -0.62 | -34.07% | 220 | 524 | 77.15% |
| ARMK240621C00033000 | 2024-06-14 12:11PM EDT | 33.00 | 0.45 | 0.35 | 0.50 | -0.40 | -47.06% | 8 | 2,548 | 29.30% |
| ARMK240621C00034000 | 2024-06-14 3:41PM EDT | 34.00 | 0.15 | 0.00 | 0.15 | -0.20 | -57.14% | 20 | 698 | 28.91% |
| ARMK240621C00035000 | 2024-06-12 3:50PM EDT | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 394 | 38.87% |
| ARMK240621C00036000 | 2024-03-13 2:50PM EDT | 36.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 2 | 19 | 67.77% |
| ARMK240621C00037000 | 2023-09-27 3:31PM EDT | 37.00 | 3.05 | 2.20 | 2.90 | 0.00 | - | 1 | 26 | 238.57% |
| ARMK240621C00040000 | 2023-09-20 12:19PM EDT | 40.00 | 2.95 | 1.65 | 2.50 | 0.00 | - | 4 | 32 | 257.91% |
| ARMK240621C00042000 | 2023-09-26 11:08AM EDT | 42.00 | 1.30 | 0.25 | 1.35 | 0.00 | - | 1 | 3 | 192.77% |
| ARMK240621C00045000 | 2023-07-25 12:48PM EDT | 45.00 | 3.27 | 0.90 | 1.50 | 0.00 | - | 1 | 3 | 259.08% |
| ARMK240621C00047000 | 2023-09-13 11:43AM EDT | 47.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | - | 1 | 210.94% |
| ARMK240621C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.55 | 0.15 | 3.80 | 0.00 | - | 7 | 4 | 368.85% |
| ARMK240621C00055000 | 2023-05-30 10:46AM EDT | 55.00 | 0.45 | 0.45 | 1.85 | 0.00 | - | - | 84 | 345.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240621P00015000 | 2023-11-03 1:46PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 308.59% |
| ARMK240621P00017000 | 2023-10-25 10:47AM EDT | 17.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 0 | 363.28% |
| ARMK240621P00018000 | 2023-05-15 10:06AM EDT | 18.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 41 | 292.19% |
| ARMK240621P00020000 | 2024-02-06 10:41AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 50.00% |
| ARMK240621P00021000 | 2023-11-15 10:55AM EDT | 21.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | - | 1 | 250.00% |
| ARMK240621P00023000 | 2023-05-17 10:45AM EDT | 23.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 10 | 40 | 189.45% |
| ARMK240621P00024000 | 2024-01-05 3:17PM EDT | 24.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 17 | 17 | 189.06% |
| ARMK240621P00025000 | 2024-05-23 11:20AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 319 | 181.25% |
| ARMK240621P00026000 | 2024-05-31 12:49PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 191 | 537 | 161.72% |
| ARMK240621P00027000 | 2024-05-15 9:32AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 654 | 142.77% |
| ARMK240621P00028000 | 2024-06-13 1:26PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 81 | 502 | 124.02% |
| ARMK240621P00029000 | 2024-06-06 11:00AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 31 | 397 | 117.19% |
| ARMK240621P00030000 | 2024-05-29 11:52AM EDT | 30.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 504 | 60.16% |
| ARMK240621P00031000 | 2024-05-31 2:24PM EDT | 31.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 48 | 227 | 47.27% |
| ARMK240621P00032000 | 2024-06-12 12:00PM EDT | 32.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 89 | 34.18% |
| ARMK240621P00033000 | 2024-06-12 3:24PM EDT | 33.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 133 | 189 | 26.95% |
| ARMK240621P00034000 | 2024-06-14 10:37AM EDT | 34.00 | 1.05 | 0.85 | 1.20 | +0.45 | +75.00% | 2 | 32 | 33.50% |
| ARMK240621P00035000 | 2023-09-29 12:22PM EDT | 35.00 | 2.90 | 2.90 | 3.10 | +0.05 | +1.75% | 22 | 429 | 105.66% |
| ARMK240621P00037000 | 2023-09-25 2:11PM EDT | 37.00 | 3.60 | 3.90 | 5.50 | 0.00 | - | 1 | 224 | 119.73% |
| ARMK240621P00040000 | 2023-09-25 1:46PM EDT | 40.00 | 5.40 | 5.70 | 7.70 | 0.00 | - | 66 | 29 | 160.94% |
| ARMK240621P00042000 | 2023-09-25 1:46PM EDT | 42.00 | 6.90 | 7.40 | 8.30 | 0.00 | - | 16 | 59 | 0.00% |
| ARMK240621P00047000 | 2023-09-27 3:40PM EDT | 47.00 | 12.15 | 10.40 | 13.30 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.