ACGL - Arch Capital Group Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL230915C00035000 | 2023-03-14 10:00AM EDT | 35.00 | 31.69 | 33.80 | 38.40 | 0.00 | - | - | 11 | 60.35% |
| ACGL230915C00045000 | 2023-02-14 1:52PM EDT | 45.00 | 22.13 | 21.10 | 24.80 | 0.00 | - | - | 21 | 0.00% |
| ACGL230915C00050000 | 2023-04-26 11:48AM EDT | 50.00 | 24.33 | 21.20 | 23.80 | 0.00 | - | 1 | 10 | 60.64% |
| ACGL230915C00055000 | 2023-04-26 11:48AM EDT | 55.00 | 19.70 | 16.00 | 19.50 | 0.00 | - | 2 | 5 | 51.22% |
| ACGL230915C00060000 | 2023-04-26 11:48AM EDT | 60.00 | 15.19 | 10.90 | 14.10 | 0.00 | - | 1 | 16 | 51.10% |
| ACGL230915C00065000 | 2023-05-26 1:02PM EDT | 65.00 | 9.30 | 8.50 | 9.60 | -6.60 | -41.51% | 12 | 42 | 41.14% |
| ACGL230915C00070000 | 2023-05-26 3:50PM EDT | 70.00 | 5.40 | 5.20 | 6.80 | -2.43 | -31.03% | 12 | 54 | 40.61% |
| ACGL230915C00075000 | 2023-05-26 3:34PM EDT | 75.00 | 3.00 | 2.35 | 3.40 | -0.80 | -21.05% | 8 | 78 | 32.14% |
| ACGL230915C00080000 | 2023-05-26 1:57PM EDT | 80.00 | 1.40 | 0.00 | 1.50 | -0.80 | -36.36% | 3 | 38 | 28.28% |
| ACGL230915C00085000 | 2023-05-26 3:49PM EDT | 85.00 | 0.55 | 0.40 | 0.75 | -1.05 | -65.62% | 13 | 37 | 28.35% |
| ACGL230915C00090000 | 2023-05-26 3:24PM EDT | 90.00 | 0.34 | 0.00 | 0.75 | -0.21 | -38.18% | 5 | 2 | 34.20% |
| ACGL230915C00095000 | 2023-02-17 10:30AM EDT | 95.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 56.56% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL230915P00040000 | 2023-04-28 10:03AM EDT | 40.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 49 | 61.18% |
| ACGL230915P00050000 | 2023-05-11 11:32AM EDT | 50.00 | 0.65 | 0.05 | 4.50 | 0.00 | - | 5 | 5 | 70.31% |
| ACGL230915P00055000 | 2023-03-23 10:23AM EDT | 55.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 59.11% |
| ACGL230915P00060000 | 2023-05-26 1:13PM EDT | 60.00 | 1.00 | 0.90 | 1.40 | 0.00 | - | 2 | 51 | 35.74% |
| ACGL230915P00065000 | 2023-05-26 3:59PM EDT | 65.00 | 1.96 | 1.85 | 2.05 | +0.66 | +50.77% | 172 | 439 | 29.58% |
| ACGL230915P00070000 | 2023-05-26 3:59PM EDT | 70.00 | 3.34 | 2.95 | 3.60 | +0.74 | +28.46% | 182 | 140 | 26.34% |
| ACGL230915P00075000 | 2023-05-25 11:38AM EDT | 75.00 | 5.20 | 5.30 | 6.30 | 0.00 | - | 4 | 370 | 24.84% |
| ACGL230915P00080000 | 2023-05-05 12:41PM EDT | 80.00 | 6.20 | 8.70 | 10.60 | 0.00 | - | 6 | 14 | 29.10% |
© 2023 Yahoo. All rights reserved.