Arch Capital Group Ltd. (ACGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL240621C00040000 | 2024-01-23 10:43AM EDT | 40.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ACGL240621C00050000 | 2024-02-26 3:20PM EDT | 50.00 | 38.45 | 39.80 | 44.50 | 0.00 | - | 1 | 38 | 0.00% |
| ACGL240621C00055000 | 2024-02-21 4:12PM EDT | 55.00 | 29.15 | 34.10 | 38.90 | 0.00 | - | 2 | 22 | 0.00% |
| ACGL240621C00060000 | 2024-02-20 3:09PM EDT | 60.00 | 26.71 | 29.40 | 34.00 | 0.00 | - | 1 | 21 | 0.00% |
| ACGL240621C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 28.41 | 29.40 | 34.00 | 0.00 | - | 4 | 27 | 75.68% |
| ACGL240621C00070000 | 2024-04-08 3:15PM EDT | 70.00 | 25.30 | 24.20 | 29.00 | 0.00 | - | 2 | 9 | 62.06% |
| ACGL240621C00075000 | 2024-05-01 3:41PM EDT | 75.00 | 21.80 | 20.90 | 22.20 | +4.90 | +28.99% | 2 | 47 | 50.34% |
| ACGL240621C00080000 | 2024-04-23 3:36PM EDT | 80.00 | 16.80 | 14.50 | 19.00 | +4.50 | +36.59% | 2 | 115 | 68.15% |
| ACGL240621C00085000 | 2024-05-01 2:35PM EDT | 85.00 | 12.50 | 9.50 | 12.90 | +3.00 | +31.58% | 4 | 146 | 44.34% |
| ACGL240621C00090000 | 2024-05-01 2:00PM EDT | 90.00 | 7.10 | 5.80 | 9.80 | +1.10 | +18.33% | 9 | 255 | 46.47% |
| ACGL240621C00095000 | 2024-05-01 1:17PM EDT | 95.00 | 3.60 | 3.80 | 4.40 | +0.85 | +30.91% | 18 | 475 | 27.76% |
| ACGL240621C00100000 | 2024-05-01 3:49PM EDT | 100.00 | 1.80 | 1.45 | 1.90 | +1.05 | +140.00% | 105 | 322 | 24.56% |
| ACGL240621C00105000 | 2024-05-01 3:47PM EDT | 105.00 | 0.60 | 0.10 | 0.85 | +0.20 | +50.00% | 12 | 64 | 25.20% |
| ACGL240621C00110000 | 2024-04-03 2:45PM EDT | 110.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 4 | 30 | 36.82% |
| ACGL240621C00115000 | 2023-10-26 12:03PM EDT | 115.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | - | 0 | 41.04% |
| ACGL240621C00120000 | 2023-10-30 11:27AM EDT | 120.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | - | 10 | 57.54% |
| ACGL240621C00125000 | 2023-12-27 12:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 50.20% |
| ACGL240621C00130000 | 2024-01-25 11:34AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 76.61% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ACGL240621P00045000 | 2023-10-20 9:30AM EDT | 45.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 10 | 10 | 103.13% |
| ACGL240621P00055000 | 2023-10-20 11:09AM EDT | 55.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 105.86% |
| ACGL240621P00060000 | 2024-02-28 2:48PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 67.48% |
| ACGL240621P00065000 | 2024-03-27 12:51PM EDT | 65.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 4 | 23 | 101.05% |
| ACGL240621P00070000 | 2024-03-27 12:51PM EDT | 70.00 | 0.88 | 0.05 | 5.00 | 0.00 | - | 4 | 164 | 88.40% |
| ACGL240621P00075000 | 2024-04-05 11:11AM EDT | 75.00 | 0.49 | 0.00 | 0.80 | 0.00 | - | 2 | 139 | 51.25% |
| ACGL240621P00080000 | 2024-05-01 11:26AM EDT | 80.00 | 0.34 | 0.10 | 0.40 | -0.01 | -2.86% | 45 | 397 | 33.84% |
| ACGL240621P00085000 | 2024-04-30 1:35PM EDT | 85.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 18 | 191 | 36.82% |
| ACGL240621P00090000 | 2024-05-01 10:21AM EDT | 90.00 | 1.20 | 0.15 | 1.75 | -0.35 | -22.58% | 9 | 96 | 28.61% |
| ACGL240621P00095000 | 2024-05-01 3:28PM EDT | 95.00 | 2.30 | 1.90 | 2.85 | -1.00 | -30.30% | 3 | 181 | 22.52% |
© 2024 Yahoo. All rights reserved.