NasdaqGS - Delayed Quote • USD
Arm Holdings plc (ARM)
At close: May 20 at 4:00 PM EDT
After hours: May 20 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240524C00045000 | 5/3/2024 1:41 PM | 45 | 56.50 | 65.00 | 66.45 | 0.00 | 0.00% | 1 | 1 | 429.30% |
| ARM240524C00050000 | 5/15/2024 4:15 PM | 50 | 63.99 | 59.35 | 61.65 | 0.00 | 0.00% | - | 1 | 296.88% |
| ARM240524C00060000 | 5/17/2024 4:34 PM | 60 | 51.13 | 49.15 | 51.85 | 0.00 | 0.00% | 7 | 8 | 232.81% |
| ARM240524C00065000 | 5/17/2024 5:14 PM | 65 | 46.05 | 45.05 | 46.40 | 0.00 | 0.00% | 18 | 18 | 267.58% |
| ARM240524C00070000 | 5/20/2024 6:48 PM | 70 | 39.93 | 40.05 | 41.90 | -0.57 | -1.41% | 16 | 81 | 265.82% |
| ARM240524C00073000 | 5/17/2024 5:12 PM | 73 | 38.40 | 36.15 | 39.00 | 0.00 | 0.00% | 10 | 10 | 188.67% |
| ARM240524C00075000 | 5/20/2024 6:47 PM | 75 | 34.84 | 34.05 | 36.75 | -0.80 | -2.24% | 1 | 18 | 288.48% |
| ARM240524C00077000 | 5/9/2024 1:30 PM | 77 | 24.03 | 33.05 | 35.10 | 0.00 | 0.00% | 10 | 10 | 227.15% |
| ARM240524C00078000 | 5/16/2024 1:30 PM | 78 | 38.27 | 31.90 | 33.20 | 0.00 | 0.00% | 1 | 2 | 156.25% |
| ARM240524C00080000 | 5/16/2024 3:22 PM | 80 | 35.15 | 29.90 | 31.75 | 0.00 | 0.00% | 5 | 1 | 185.55% |
| ARM240524C00082000 | 5/17/2024 2:04 PM | 82 | 30.02 | 27.10 | 29.85 | 0.00 | 0.00% | 1 | 1 | 109.38% |
| ARM240524C00084000 | 5/10/2024 2:48 PM | 84 | 25.50 | 25.15 | 27.95 | 0.00 | 0.00% | 1 | 1 | 126.56% |
| ARM240524C00085000 | 5/17/2024 6:49 PM | 85 | 25.20 | 24.95 | 26.90 | 0.00 | 0.00% | 5 | 99 | 164.55% |
| ARM240524C00088000 | 5/16/2024 1:30 PM | 88 | 27.78 | 21.85 | 24.55 | 0.00 | 0.00% | 1 | 1 | 164.55% |
| ARM240524C00089000 | 5/20/2024 1:39 PM | 89 | 20.60 | 21.25 | 22.75 | 4.35 | 26.77% | 2 | 2 | 146.09% |
| ARM240524C00090000 | 5/20/2024 1:32 PM | 90 | 21.12 | 19.65 | 20.80 | -0.11 | -0.52% | 1 | 94 | 125.98% |
| ARM240524C00091000 | 5/17/2024 4:32 PM | 91 | 20.10 | 19.15 | 19.80 | 0.00 | 0.00% | 1 | 9 | 73.44% |
| ARM240524C00092000 | 5/20/2024 1:47 PM | 92 | 17.50 | 17.25 | 19.75 | -1.85 | -9.56% | 1 | 20 | 78.91% |
| ARM240524C00093000 | 5/17/2024 4:43 PM | 93 | 18.10 | 17.05 | 17.90 | 0.00 | 0.00% | 8 | 16 | 66.41% |
| ARM240524C00094000 | 5/17/2024 4:49 PM | 94 | 16.78 | 16.20 | 16.80 | 0.00 | 0.00% | 21 | 84 | 71.09% |
| ARM240524C00095000 | 5/20/2024 1:32 PM | 95 | 14.85 | 15.30 | 16.80 | -1.25 | -7.76% | 2 | 175 | 113.48% |
| ARM240524C00096000 | 5/17/2024 5:12 PM | 96 | 15.10 | 14.35 | 15.80 | 0.00 | 0.00% | 44 | 46 | 108.79% |
| ARM240524C00097000 | 5/17/2024 5:14 PM | 97 | 14.11 | 13.45 | 14.65 | 0.00 | 0.00% | 14 | 59 | 101.56% |
| ARM240524C00098000 | 5/20/2024 1:55 PM | 98 | 12.00 | 12.50 | 13.85 | -2.08 | -14.77% | 3 | 48 | 101.32% |
| ARM240524C00099000 | 5/20/2024 5:38 PM | 99 | 11.33 | 11.55 | 12.60 | -1.50 | -11.69% | 73 | 111 | 90.82% |
| ARM240524C00100000 | 5/20/2024 7:28 PM | 100 | 10.70 | 10.65 | 11.00 | -0.01 | -0.09% | 13 | 383 | 73.05% |
| ARM240524C00101000 | 5/20/2024 6:31 PM | 101 | 9.35 | 9.70 | 10.80 | -0.65 | -6.50% | 7 | 248 | 85.64% |
| ARM240524C00102000 | 5/20/2024 2:46 PM | 102 | 8.40 | 8.85 | 9.75 | -0.70 | -7.69% | 3 | 143 | 81.01% |
| ARM240524C00103000 | 5/20/2024 1:43 PM | 103 | 7.40 | 7.85 | 8.75 | -0.95 | -11.38% | 8 | 258 | 74.51% |
| ARM240524C00104000 | 5/20/2024 1:57 PM | 104 | 6.50 | 7.15 | 8.40 | -1.33 | -16.99% | 2 | 120 | 82.13% |
| ARM240524C00105000 | 5/20/2024 7:14 PM | 105 | 6.10 | 6.40 | 6.60 | -0.50 | -7.58% | 79 | 499 | 67.04% |
| ARM240524C00106000 | 5/20/2024 6:23 PM | 106 | 5.80 | 5.65 | 5.85 | -0.30 | -4.92% | 30 | 396 | 66.60% |
| ARM240524C00107000 | 5/20/2024 6:31 PM | 107 | 4.60 | 4.95 | 5.15 | -0.95 | -17.12% | 43 | 253 | 66.26% |
| ARM240524C00108000 | 5/20/2024 7:55 PM | 108 | 4.40 | 4.35 | 4.45 | -0.30 | -6.38% | 327 | 540 | 66.02% |
| ARM240524C00109000 | 5/20/2024 6:48 PM | 109 | 3.95 | 3.75 | 3.90 | -0.40 | -9.20% | 269 | 189 | 66.36% |
| ARM240524C00110000 | 5/20/2024 7:57 PM | 110 | 3.30 | 3.20 | 3.40 | -0.48 | -12.70% | 1,605 | 1,408 | 66.60% |
| ARM240524C00111000 | 5/20/2024 7:55 PM | 111 | 2.89 | 2.77 | 2.87 | -0.43 | -12.95% | 933 | 446 | 66.65% |
| ARM240524C00112000 | 5/20/2024 7:59 PM | 112 | 2.39 | 2.36 | 2.45 | -0.47 | -16.43% | 1,159 | 749 | 67.04% |
| ARM240524C00113000 | 5/20/2024 7:59 PM | 113 | 1.96 | 2.00 | 2.10 | -0.55 | -21.91% | 479 | 422 | 67.72% |
| ARM240524C00114000 | 5/20/2024 7:55 PM | 114 | 1.72 | 1.71 | 1.76 | -0.44 | -20.37% | 533 | 736 | 68.26% |
| ARM240524C00115000 | 5/20/2024 7:58 PM | 115 | 1.48 | 1.45 | 1.49 | -0.42 | -22.11% | 2,751 | 1,358 | 68.99% |
| ARM240524C00116000 | 5/20/2024 7:57 PM | 116 | 1.28 | 1.23 | 1.27 | -0.35 | -21.47% | 1,215 | 661 | 69.97% |
| ARM240524C00117000 | 5/20/2024 7:51 PM | 117 | 1.21 | 1.05 | 1.08 | -0.28 | -18.79% | 429 | 710 | 71.05% |
| ARM240524C00118000 | 5/20/2024 7:58 PM | 118 | 0.90 | 0.87 | 0.92 | -0.38 | -29.69% | 510 | 734 | 71.78% |
| ARM240524C00119000 | 5/20/2024 7:51 PM | 119 | 0.85 | 0.76 | 0.79 | -0.23 | -21.30% | 124 | 474 | 73.34% |
| ARM240524C00120000 | 5/20/2024 7:59 PM | 120 | 0.66 | 0.64 | 0.70 | -0.30 | -31.25% | 1,770 | 3,220 | 74.71% |
| ARM240524C00121000 | 5/20/2024 7:47 PM | 121 | 0.58 | 0.56 | 0.58 | -0.26 | -30.95% | 207 | 238 | 75.78% |
| ARM240524C00122000 | 5/20/2024 7:44 PM | 122 | 0.49 | 0.48 | 0.51 | -0.22 | -30.99% | 231 | 459 | 77.20% |
| ARM240524C00123000 | 5/20/2024 7:32 PM | 123 | 0.45 | 0.41 | 0.44 | -0.20 | -30.77% | 68 | 279 | 78.32% |
| ARM240524C00124000 | 5/20/2024 7:56 PM | 124 | 0.38 | 0.35 | 0.38 | -0.15 | -28.30% | 62 | 173 | 79.49% |
| ARM240524C00125000 | 5/20/2024 7:57 PM | 125 | 0.33 | 0.31 | 0.33 | -0.19 | -36.54% | 503 | 1,751 | 80.96% |
| ARM240524C00126000 | 5/20/2024 7:41 PM | 126 | 0.29 | 0.27 | 0.28 | -0.15 | -34.09% | 108 | 199 | 82.03% |
| ARM240524C00127000 | 5/20/2024 7:25 PM | 127 | 0.25 | 0.23 | 0.27 | -0.20 | -44.44% | 141 | 299 | 83.98% |
| ARM240524C00128000 | 5/20/2024 7:48 PM | 128 | 0.23 | 0.20 | 0.42 | -0.15 | -39.47% | 42 | 138 | 91.80% |
| ARM240524C00129000 | 5/20/2024 7:46 PM | 129 | 0.20 | 0.20 | 0.21 | -0.12 | -37.50% | 14 | 472 | 87.70% |
| ARM240524C00130000 | 5/20/2024 7:56 PM | 130 | 0.18 | 0.16 | 0.19 | -0.12 | -40.00% | 261 | 1,397 | 88.48% |
| ARM240524C00131000 | 5/20/2024 7:25 PM | 131 | 0.15 | 0.14 | 0.17 | -0.13 | -46.43% | 31 | 63 | 89.65% |
| ARM240524C00132000 | 5/20/2024 5:59 PM | 132 | 0.13 | 0.13 | 0.15 | -0.12 | -48.00% | 53 | 93 | 91.41% |
| ARM240524C00133000 | 5/20/2024 4:50 PM | 133 | 0.15 | 0.12 | 0.13 | -0.08 | -34.78% | 7 | 221 | 92.58% |
| ARM240524C00134000 | 5/20/2024 3:08 PM | 134 | 0.15 | 0.10 | 0.12 | -0.06 | -28.57% | 6 | 148 | 93.75% |
| ARM240524C00135000 | 5/20/2024 6:47 PM | 135 | 0.09 | 0.05 | 0.11 | -0.10 | -52.63% | 189 | 1,810 | 92.19% |
| ARM240524C00136000 | 5/20/2024 7:28 PM | 136 | 0.09 | 0.08 | 0.12 | -0.07 | -43.75% | 44 | 80 | 98.05% |
| ARM240524C00137000 | 5/20/2024 5:02 PM | 137 | 0.11 | 0.07 | 0.10 | -0.06 | -35.29% | 7 | 56 | 98.44% |
| ARM240524C00138000 | 5/17/2024 6:48 PM | 138 | 0.13 | 0.05 | 0.12 | -0.01 | -7.14% | 3 | 49 | 101.17% |
| ARM240524C00139000 | 5/20/2024 4:35 PM | 139 | 0.09 | 0.05 | 0.07 | -0.07 | -43.75% | 5 | 61 | 99.22% |
| ARM240524C00140000 | 5/20/2024 6:19 PM | 140 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 186 | 283 | 106.64% |
| ARM240524C00141000 | 5/20/2024 4:54 PM | 141 | 0.06 | 0.03 | 0.07 | -0.06 | -50.00% | 19 | 25 | 101.56% |
| ARM240524C00142000 | 5/20/2024 3:19 PM | 142 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 12 | 14 | 104.30% |
| ARM240524C00143000 | 5/20/2024 7:40 PM | 143 | 0.06 | 0.00 | 0.26 | -0.05 | -45.45% | 8 | 25 | 122.27% |
| ARM240524C00144000 | 5/20/2024 5:01 PM | 144 | 0.03 | 0.00 | 0.07 | -0.07 | -70.00% | 8 | 10 | 104.69% |
| ARM240524C00145000 | 5/20/2024 4:54 PM | 145 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 38 | 390 | 111.72% |
| ARM240524C00146000 | 5/20/2024 5:57 PM | 146 | 0.05 | 0.01 | 0.22 | -0.05 | -50.00% | 9 | 19 | 127.93% |
| ARM240524C00147000 | 5/20/2024 3:26 PM | 147 | 0.04 | 0.03 | 0.16 | -0.01 | -20.00% | 5 | 5 | 126.95% |
| ARM240524C00148000 | 5/17/2024 3:18 PM | 148 | 0.09 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 1 | 133.20% |
| ARM240524C00150000 | 5/20/2024 7:01 PM | 150 | 0.05 | 0.02 | 0.28 | -0.02 | -28.57% | 36 | 1,489 | 143.75% |
| ARM240524C00155000 | 5/20/2024 4:56 PM | 155 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 16 | 118 | 128.91% |
| ARM240524C00160000 | 5/17/2024 4:01 PM | 160 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 192 | 145.31% |
| ARM240524C00165000 | 5/20/2024 4:43 PM | 165 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 192 | 140.63% |
| ARM240524C00170000 | 5/20/2024 7:04 PM | 170 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 75 | 465 | 153.13% |
| ARM240524C00175000 | 5/20/2024 2:05 PM | 175 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 105 | 159.38% |
| ARM240524C00180000 | 5/20/2024 5:50 PM | 180 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 8 | 95 | 162.50% |
| ARM240524C00185000 | 5/20/2024 1:45 PM | 185 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 60 | 165.63% |
| ARM240524C00190000 | 5/20/2024 4:16 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 127 | 162.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM240524P00050000 | 5/13/2024 4:32 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 255 | 255 | 243.75% |
| ARM240524P00055000 | 5/1/2024 5:21 PM | 55 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | - | 7 | 212.50% |
| ARM240524P00060000 | 5/9/2024 4:50 PM | 60 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 187.50% |
| ARM240524P00065000 | 5/13/2024 4:08 PM | 65 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 68 | 235.16% |
| ARM240524P00070000 | 5/14/2024 1:59 PM | 70 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 267 | 143.75% |
| ARM240524P00071000 | 5/9/2024 2:29 PM | 71 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 202.34% |
| ARM240524P00072000 | 5/9/2024 6:16 PM | 72 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 52 | 136 | 196.48% |
| ARM240524P00073000 | 5/9/2024 2:34 PM | 73 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 110 | 122 | 191.02% |
| ARM240524P00074000 | 5/17/2024 2:05 PM | 74 | 0.01 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 21 | 210.55% |
| ARM240524P00075000 | 5/20/2024 2:52 PM | 75 | 0.03 | 0.00 | 0.06 | 0.01 | 50.00% | 12 | 272 | 148.44% |
| ARM240524P00076000 | 5/9/2024 2:04 PM | 76 | 0.11 | 0.00 | 0.45 | 0.00 | 0.00% | 6 | 10 | 192.19% |
| ARM240524P00077000 | 5/10/2024 7:08 PM | 77 | 0.03 | 0.00 | 0.77 | 0.00 | 0.00% | 1 | 14 | 205.86% |
| ARM240524P00078000 | 5/9/2024 1:30 PM | 78 | 0.86 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 12 | 180.47% |
| ARM240524P00079000 | 5/10/2024 6:11 PM | 79 | 0.06 | 0.00 | 0.77 | 0.00 | 0.00% | 1 | 260 | 193.55% |
| ARM240524P00080000 | 5/20/2024 1:35 PM | 80 | 0.08 | 0.00 | 0.23 | 0.06 | 300.00% | 3 | 376 | 151.56% |
| ARM240524P00081000 | 5/17/2024 6:29 PM | 81 | 0.07 | 0.00 | 0.52 | 0.00 | 0.00% | 1 | 66 | 168.16% |
| ARM240524P00082000 | 5/10/2024 7:37 PM | 82 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 62 | 132.81% |
| ARM240524P00083000 | 5/14/2024 2:38 PM | 83 | 0.01 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 8 | 159.77% |
| ARM240524P00084000 | 5/15/2024 4:09 PM | 84 | 0.02 | 0.00 | 0.54 | 0.00 | 0.00% | 10 | 141 | 152.54% |
| ARM240524P00085000 | 5/17/2024 3:35 PM | 85 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1,692 | 92.19% |
| ARM240524P00086000 | 5/20/2024 2:58 PM | 86 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 51 | 89.06% |
| ARM240524P00087000 | 5/17/2024 4:41 PM | 87 | 0.03 | 0.00 | 0.57 | 0.00 | 0.00% | 41 | 137 | 137.50% |
| ARM240524P00088000 | 5/20/2024 7:57 PM | 88 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 5 | 178 | 81.25% |
| ARM240524P00089000 | 5/20/2024 1:39 PM | 89 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 89 | 88.28% |
| ARM240524P00090000 | 5/20/2024 7:57 PM | 90 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 182 | 453 | 82.03% |
| ARM240524P00091000 | 5/20/2024 7:07 PM | 91 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 8 | 497 | 78.13% |
| ARM240524P00092000 | 5/20/2024 6:14 PM | 92 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 195 | 195 | 78.91% |
| ARM240524P00093000 | 5/20/2024 2:54 PM | 93 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 49 | 139 | 77.34% |
| ARM240524P00094000 | 5/20/2024 7:03 PM | 94 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 1 | 330 | 73.44% |
| ARM240524P00095000 | 5/20/2024 7:42 PM | 95 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 86 | 588 | 73.44% |
| ARM240524P00096000 | 5/20/2024 7:51 PM | 96 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 552 | 232 | 71.48% |
| ARM240524P00097000 | 5/20/2024 7:07 PM | 97 | 0.12 | 0.10 | 0.13 | -0.12 | -50.00% | 40 | 478 | 69.92% |
| ARM240524P00098000 | 5/20/2024 7:58 PM | 98 | 0.16 | 0.14 | 0.16 | -0.11 | -40.74% | 186 | 300 | 68.75% |
| ARM240524P00099000 | 5/20/2024 7:58 PM | 99 | 0.21 | 0.16 | 0.21 | -0.13 | -38.24% | 163 | 356 | 66.89% |
| ARM240524P00100000 | 5/20/2024 7:57 PM | 100 | 0.27 | 0.24 | 0.27 | -0.16 | -37.21% | 1,146 | 2,534 | 66.70% |
| ARM240524P00101000 | 5/20/2024 7:59 PM | 101 | 0.32 | 0.32 | 0.35 | -0.21 | -39.62% | 115 | 484 | 66.02% |
| ARM240524P00102000 | 5/20/2024 7:42 PM | 102 | 0.49 | 0.42 | 0.45 | -0.22 | -30.99% | 343 | 501 | 65.23% |
| ARM240524P00103000 | 5/20/2024 7:58 PM | 103 | 0.57 | 0.48 | 0.59 | -0.30 | -34.48% | 291 | 484 | 63.53% |
| ARM240524P00104000 | 5/20/2024 7:58 PM | 104 | 0.75 | 0.72 | 0.75 | -0.33 | -30.56% | 747 | 546 | 64.45% |
| ARM240524P00105000 | 5/20/2024 7:59 PM | 105 | 0.95 | 0.92 | 0.96 | -0.40 | -29.63% | 1,192 | 737 | 64.16% |
| ARM240524P00106000 | 5/20/2024 7:59 PM | 106 | 1.22 | 1.18 | 1.21 | -0.43 | -26.06% | 259 | 710 | 64.06% |
| ARM240524P00107000 | 5/20/2024 7:51 PM | 107 | 1.41 | 1.44 | 1.53 | -0.58 | -29.15% | 616 | 1,047 | 63.72% |
| ARM240524P00108000 | 5/20/2024 7:55 PM | 108 | 1.93 | 1.79 | 1.88 | -0.44 | -18.57% | 392 | 804 | 63.60% |
| ARM240524P00109000 | 5/20/2024 7:45 PM | 109 | 2.17 | 2.19 | 2.32 | -0.55 | -20.22% | 932 | 448 | 63.89% |
| ARM240524P00110000 | 5/20/2024 7:59 PM | 110 | 2.78 | 2.72 | 2.81 | -0.54 | -16.27% | 1,120 | 1,464 | 64.94% |
| ARM240524P00111000 | 5/20/2024 7:52 PM | 111 | 3.25 | 3.15 | 3.35 | -0.55 | -14.47% | 222 | 752 | 64.28% |
| ARM240524P00112000 | 5/20/2024 7:47 PM | 112 | 3.95 | 3.75 | 3.90 | -0.50 | -11.24% | 122 | 419 | 64.43% |
| ARM240524P00113000 | 5/20/2024 7:53 PM | 113 | 4.45 | 4.40 | 4.60 | -0.60 | -11.88% | 106 | 382 | 65.67% |
| ARM240524P00114000 | 5/20/2024 7:58 PM | 114 | 5.19 | 5.05 | 5.25 | -0.60 | -10.36% | 64 | 400 | 65.28% |
| ARM240524P00115000 | 5/20/2024 7:48 PM | 115 | 6.01 | 5.80 | 6.05 | -0.44 | -6.82% | 53 | 548 | 66.89% |
| ARM240524P00116000 | 5/20/2024 3:24 PM | 116 | 7.17 | 6.55 | 6.80 | 0.01 | 0.14% | 54 | 576 | 66.89% |
| ARM240524P00117000 | 5/20/2024 4:52 PM | 117 | 8.30 | 7.35 | 7.65 | 0.19 | 2.34% | 54 | 305 | 68.07% |
| ARM240524P00118000 | 5/20/2024 6:16 PM | 118 | 8.80 | 8.20 | 8.45 | 0.37 | 4.39% | 55 | 143 | 68.31% |
| ARM240524P00119000 | 5/20/2024 3:18 PM | 119 | 9.94 | 9.00 | 9.40 | 1.39 | 16.26% | 10 | 51 | 69.34% |
| ARM240524P00120000 | 5/20/2024 6:45 PM | 120 | 10.73 | 8.95 | 10.70 | 0.32 | 3.07% | 14 | 349 | 58.40% |
| ARM240524P00121000 | 5/17/2024 6:33 PM | 121 | 11.69 | 10.80 | 11.80 | 0.00 | 0.00% | 2 | 19 | 82.96% |
| ARM240524P00122000 | 5/14/2024 3:44 PM | 122 | 8.60 | 11.70 | 12.20 | 0.00 | 0.00% | 2 | 19 | 73.34% |
| ARM240524P00123000 | 5/20/2024 7:32 PM | 123 | 13.14 | 12.65 | 13.05 | 4.94 | 60.24% | 2 | 19 | 72.36% |
| ARM240524P00124000 | 5/20/2024 1:30 PM | 124 | 14.28 | 13.60 | 15.00 | 3.63 | 34.08% | 4 | 53 | 97.22% |
| ARM240524P00125000 | 5/17/2024 5:57 PM | 125 | 14.85 | 14.55 | 15.05 | 0.00 | 0.00% | 14 | 62 | 77.25% |
| ARM240524P00126000 | 5/9/2024 2:37 PM | 126 | 22.63 | 14.55 | 16.00 | 0.00 | 0.00% | 1 | 81 | 92.68% |
| ARM240524P00127000 | 5/14/2024 1:49 PM | 127 | 13.00 | 15.80 | 17.00 | 0.00 | 0.00% | 1 | 10 | 96.68% |
| ARM240524P00128000 | 5/13/2024 2:11 PM | 128 | 17.00 | 16.50 | 17.95 | 0.00 | 0.00% | 1 | 4 | 97.85% |
| ARM240524P00129000 | 5/15/2024 6:24 PM | 129 | 16.87 | 18.40 | 19.00 | 0.00 | 0.00% | 18 | 8 | 83.59% |
| ARM240524P00130000 | 5/20/2024 4:52 PM | 130 | 19.45 | 19.30 | 19.95 | 2.98 | 18.09% | 1 | 123 | 78.13% |
| ARM240524P00131000 | 5/13/2024 2:43 PM | 131 | 19.70 | 20.40 | 21.05 | 0.00 | 0.00% | 1 | 1 | 92.77% |
| ARM240524P00132000 | 5/14/2024 5:16 PM | 132 | 18.00 | 21.40 | 21.90 | 0.00 | 0.00% | 6 | 5 | 87.70% |
| ARM240524P00133000 | 5/20/2024 6:26 PM | 133 | 23.40 | 22.30 | 23.00 | 6.50 | 38.46% | 7 | 12 | 90.63% |
| ARM240524P00134000 | 5/13/2024 2:02 PM | 134 | 23.20 | 23.25 | 23.95 | 0.00 | 0.00% | 3 | 10 | 85.55% |
| ARM240524P00135000 | 4/18/2024 1:40 PM | 135 | 33.58 | 24.30 | 25.20 | 0.00 | 0.00% | 1 | 76 | 108.01% |
| ARM240524P00136000 | 5/15/2024 1:53 PM | 136 | 21.85 | 25.25 | 26.00 | 0.00 | 0.00% | 6 | 7 | 95.70% |
| ARM240524P00138000 | 5/3/2024 1:57 PM | 138 | 35.70 | 27.20 | 28.35 | 0.00 | 0.00% | 1 | 2 | 119.73% |
| ARM240524P00139000 | 4/26/2024 3:52 PM | 139 | 38.83 | 28.25 | 28.95 | 0.00 | 0.00% | 1 | 1 | 99.22% |
| ARM240524P00140000 | 5/17/2024 7:58 PM | 140 | 29.35 | 28.20 | 30.85 | -0.65 | -2.17% | 1 | 8 | 186.13% |
| ARM240524P00144000 | 5/13/2024 6:52 PM | 144 | 27.95 | 32.20 | 34.05 | 0.00 | 0.00% | 3 | 3 | 160.06% |
| ARM240524P00145000 | 4/9/2024 1:31 PM | 145 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| ARM240524P00150000 | 5/13/2024 6:52 PM | 150 | 33.75 | 38.05 | 40.35 | 0.00 | 0.00% | 4 | 1 | 197.36% |
| ARM240524P00160000 | 5/7/2024 2:58 PM | 160 | 51.27 | 48.55 | 50.00 | 0.00 | 0.00% | 16 | 0 | 202.83% |
| ARM240524P00185000 | 4/18/2024 1:44 PM | 185 | 81.30 | 74.30 | 75.00 | 0.00 | 0.00% | 1 | 0 | 212.50% |
| ARM240524P00190000 | 4/11/2024 7:24 PM | 190 | 60.38 | 80.45 | 82.85 | 0.00 | 0.00% | - | 0 | 373.63% |
Related Tickers
AMD Advanced Micro Devices, Inc.
166.33
+1.13%
MU Micron Technology, Inc.
129.00
+2.96%
NVDA NVIDIA Corporation
947.80
+2.49%
AVGO Broadcom Inc.
1,414.03
+1.34%
TSM Taiwan Semiconductor Manufacturing Company Limited
153.55
+1.23%
INTC Intel Corporation
32.10
+0.85%
QCOM QUALCOMM Incorporated
197.76
+2.01%
MRVL Marvell Technology, Inc.
74.47
+3.55%
ALAB Astera Labs, Inc.
72.51
+0.01%
ON ON Semiconductor Corporation
74.28
+1.52%