NasdaqGS - Delayed Quote • USD
ArcBest Corporation (ARCB)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240621C00050000 | 4/30/2024 1:31 PM | 50 | 70.50 | 61.70 | 66.00 | 0.00 | 0.00% | - | 1 | 112.11% |
| ARCB240621C00085000 | 2/6/2024 2:59 PM | 85 | 59.37 | 60.50 | 65.30 | 0.00 | 0.00% | 1 | 1 | 418.97% |
| ARCB240621C00090000 | 12/5/2023 7:58 PM | 90 | 30.10 | 29.00 | 32.60 | 0.00 | 0.00% | - | 1 | 132.15% |
| ARCB240621C00100000 | 4/1/2024 1:33 PM | 100 | 43.70 | 12.30 | 13.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ARCB240621C00105000 | 4/30/2024 1:31 PM | 105 | 17.90 | 10.20 | 11.50 | 0.00 | 0.00% | 1 | 12 | 46.13% |
| ARCB240621C00110000 | 5/17/2024 5:46 PM | 110 | 7.05 | 6.80 | 7.30 | -2.38 | -25.24% | 3 | 65 | 38.14% |
| ARCB240621C00115000 | 5/17/2024 3:47 PM | 115 | 4.31 | 4.10 | 4.40 | -2.94 | -40.55% | 4 | 41 | 35.82% |
| ARCB240621C00120000 | 5/17/2024 6:35 PM | 120 | 2.25 | 2.05 | 2.45 | -1.25 | -35.71% | 24 | 74 | 34.82% |
| ARCB240621C00125000 | 5/17/2024 1:49 PM | 125 | 1.39 | 0.10 | 1.80 | -0.31 | -18.24% | 6 | 61 | 39.61% |
| ARCB240621C00130000 | 5/16/2024 7:41 PM | 130 | 0.70 | 0.25 | 0.70 | -0.10 | -12.50% | 1 | 33 | 35.57% |
| ARCB240621C00135000 | 5/6/2024 7:14 PM | 135 | 1.18 | 0.15 | 0.40 | 0.00 | 0.00% | 1 | 49 | 37.06% |
| ARCB240621C00140000 | 5/15/2024 1:48 PM | 140 | 0.50 | 0.05 | 1.40 | 0.00 | 0.00% | 2 | 159 | 58.96% |
| ARCB240621C00145000 | 5/14/2024 6:23 PM | 145 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | 8 | 178 | 52.83% |
| ARCB240621C00150000 | 5/14/2024 5:30 PM | 150 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 49 | 52.93% |
| ARCB240621C00155000 | 4/29/2024 2:12 PM | 155 | 1.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 115 | 57.81% |
| ARCB240621C00160000 | 4/30/2024 1:40 PM | 160 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 52 | 62.40% |
| ARCB240621C00165000 | 4/26/2024 7:49 PM | 165 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 142 | 66.80% |
| ARCB240621C00170000 | 4/24/2024 3:51 PM | 170 | 0.91 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 58 | 71.00% |
| ARCB240621C00175000 | 4/9/2024 2:55 PM | 175 | 2.50 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 20 | 70.22% |
| ARCB240621C00180000 | 4/3/2024 6:31 PM | 180 | 1.55 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 87.74% |
| ARCB240621C00185000 | 4/2/2024 6:06 PM | 185 | 0.73 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 77.54% |
| ARCB240621C00190000 | 4/4/2024 5:19 PM | 190 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 6 | 95.56% |
| ARCB240621C00195000 | 4/17/2024 3:20 PM | 195 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 25 | 25.00% |
| ARCB240621C00210000 | 4/11/2024 5:24 PM | 210 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 93.65% |
| ARCB240621C00220000 | 4/18/2024 2:24 PM | 220 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 5 | 121.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240621P00050000 | 1/30/2024 3:50 PM | 50 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 54 | 133.98% |
| ARCB240621P00060000 | 1/30/2024 3:50 PM | 60 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 37 | 106.84% |
| ARCB240621P00075000 | 2/2/2024 4:25 PM | 75 | 0.79 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 73.24% |
| ARCB240621P00080000 | 4/5/2024 1:43 PM | 80 | 0.50 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 1 | 80.03% |
| ARCB240621P00085000 | 3/14/2024 2:29 PM | 85 | 0.80 | 0.10 | 2.05 | 0.00 | 0.00% | 1 | 12 | 74.95% |
| ARCB240621P00090000 | 4/30/2024 5:22 PM | 90 | 1.00 | 0.10 | 1.20 | 0.00 | 0.00% | 16 | 22 | 55.52% |
| ARCB240621P00095000 | 5/8/2024 2:16 PM | 95 | 0.60 | 0.25 | 0.95 | 0.00 | 0.00% | 8 | 8 | 50.44% |
| ARCB240621P00100000 | 5/16/2024 5:59 PM | 100 | 0.60 | 0.60 | 1.45 | 0.00 | 0.00% | 11 | 35 | 46.02% |
| ARCB240621P00105000 | 5/17/2024 7:51 PM | 105 | 1.96 | 1.30 | 2.40 | 0.86 | 78.18% | 20 | 111 | 43.27% |
| ARCB240621P00110000 | 5/17/2024 7:59 PM | 110 | 2.80 | 2.60 | 2.85 | 1.00 | 55.56% | 8 | 124 | 32.97% |
| ARCB240621P00115000 | 5/16/2024 2:17 PM | 115 | 3.80 | 4.80 | 5.10 | 0.00 | 0.00% | 1 | 46 | 32.07% |
| ARCB240621P00120000 | 5/15/2024 4:52 PM | 120 | 6.10 | 7.60 | 8.30 | 0.00 | 0.00% | 10 | 55 | 31.84% |
| ARCB240621P00125000 | 4/30/2024 1:54 PM | 125 | 12.85 | 10.60 | 13.00 | 0.00 | 0.00% | 2 | 31 | 39.43% |
| ARCB240621P00130000 | 5/6/2024 5:19 PM | 130 | 15.00 | 14.60 | 18.50 | 0.00 | 0.00% | 6 | 38 | 53.17% |
| ARCB240621P00135000 | 4/29/2024 6:32 PM | 135 | 10.90 | 19.40 | 23.10 | 0.00 | 0.00% | 27 | 30 | 57.32% |
| ARCB240621P00140000 | 4/25/2024 5:29 PM | 140 | 10.30 | 24.30 | 27.70 | 0.00 | 0.00% | 3 | 1 | 59.99% |
| ARCB240621P00145000 | 4/11/2024 7:12 PM | 145 | 7.06 | 25.50 | 30.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| ARCB240621P00150000 | 4/24/2024 2:23 PM | 150 | 13.40 | 34.40 | 38.10 | 0.00 | 0.00% | 2 | 0 | 78.00% |
| ARCB240621P00155000 | 3/7/2024 8:25 PM | 155 | 16.30 | 12.60 | 13.30 | 0.00 | 0.00% | 4 | 6 | 0.00% |
Related Tickers
SAIA Saia, Inc.
399.14
-2.13%
XPO XPO, Inc.
110.20
-1.62%
RXO RXO, Inc.
20.58
-2.60%
WERN Werner Enterprises, Inc.
37.35
-2.10%
TFII TFI International Inc.
133.21
-2.20%
ODFL Old Dominion Freight Line, Inc.
183.07
+0.49%
CVLG Covenant Logistics Group, Inc.
46.46
-1.00%
MRTN Marten Transport, Ltd.
18.10
+0.17%
SNDR Schneider National, Inc.
22.12
-1.60%
ULH Universal Logistics Holdings, Inc.
47.35
-1.00%