ACGL - Arch Capital Group Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL230616C00035000 | 2022-12-30 4:22PM EDT | 35.00 | 28.81 | 27.30 | 32.00 | 0.00 | - | 11 | 0 | 0.00% |
| ACGL230616C00040000 | 2022-11-07 4:07PM EDT | 40.00 | 19.68 | 19.20 | 23.70 | 0.00 | - | 4 | 44 | 0.00% |
| ACGL230616C00045000 | 2022-12-30 3:55PM EDT | 45.00 | 19.50 | 17.80 | 22.30 | 0.00 | - | 21 | 2 | 0.00% |
| ACGL230616C00050000 | 2023-04-27 9:30AM EDT | 50.00 | 22.56 | 20.60 | 21.80 | 0.00 | - | 1 | 83 | 86.13% |
| ACGL230616C00055000 | 2023-05-25 10:36AM EDT | 55.00 | 17.10 | 15.70 | 18.00 | 0.00 | - | 2 | 104 | 94.58% |
| ACGL230616C00060000 | 2023-05-24 3:54PM EDT | 60.00 | 12.20 | 10.80 | 12.30 | 0.00 | - | 19 | 244 | 61.13% |
| ACGL230616C00065000 | 2023-05-24 12:00PM EDT | 65.00 | 7.02 | 6.20 | 7.10 | -0.58 | -7.63% | 3 | 1,028 | 51.37% |
| ACGL230616C00070000 | 2023-05-26 3:53PM EDT | 70.00 | 2.25 | 2.35 | 2.90 | -1.15 | -33.82% | 11 | 242 | 35.94% |
| ACGL230616C00075000 | 2023-05-26 3:43PM EDT | 75.00 | 0.50 | 0.30 | 0.50 | -0.37 | -42.53% | 117 | 268 | 27.20% |
| ACGL230616C00080000 | 2023-05-26 11:01AM EDT | 80.00 | 0.16 | 0.00 | 0.30 | +0.01 | +6.67% | 18 | 277 | 38.72% |
| ACGL230616C00085000 | 2023-05-19 2:31PM EDT | 85.00 | 0.08 | 0.00 | 3.00 | 0.00 | - | 1 | 9 | 84.28% |
| ACGL230616C00095000 | 2023-05-12 3:40PM EDT | 95.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 7 | 69.82% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL230616P00025000 | 2023-03-27 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| ACGL230616P00045000 | 2023-03-09 3:24PM EDT | 45.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 1 | 141.99% |
| ACGL230616P00050000 | 2023-05-22 1:22PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 79 | 84.18% |
| ACGL230616P00055000 | 2023-05-25 9:57AM EDT | 55.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 11,235 | 62.50% |
| ACGL230616P00060000 | 2023-05-25 9:30AM EDT | 60.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 2,373 | 50.78% |
| ACGL230616P00065000 | 2023-05-25 1:48PM EDT | 65.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 1 | 620 | 39.01% |
| ACGL230616P00070000 | 2023-05-26 3:12PM EDT | 70.00 | 1.40 | 0.90 | 1.50 | +0.30 | +27.27% | 255 | 5,498 | 29.79% |
| ACGL230616P00075000 | 2023-05-25 1:53PM EDT | 75.00 | 3.13 | 4.10 | 5.00 | 0.00 | - | 3 | 686 | 36.82% |
| ACGL230616P00080000 | 2023-03-10 1:51PM EDT | 80.00 | 12.25 | 8.90 | 13.30 | 0.00 | - | 10 | 0 | 77.64% |
© 2023 Yahoo. All rights reserved.