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 | 2023-05-30 9:48AM EDT | 50.00 | 21.70 | 19.70 | 21.80 | 0.00 | - | 2 | 0 | 145.61% |
| ACGL230616C00055000 | 2023-06-01 11:43AM EDT | 55.00 | 14.50 | 15.20 | 17.10 | 0.00 | - | 7 | 119 | 82.42% |
| ACGL230616C00060000 | 2023-06-01 3:41PM EDT | 60.00 | 9.70 | 9.10 | 12.50 | 0.00 | - | 13 | 0 | 105.71% |
| ACGL230616C00065000 | 2023-06-02 1:02PM EDT | 65.00 | 5.90 | 6.10 | 6.70 | +0.09 | +1.55% | 1 | 1,032 | 53.17% |
| ACGL230616C00070000 | 2023-06-02 3:41PM EDT | 70.00 | 2.03 | 1.50 | 2.30 | +0.83 | +69.17% | 2 | 243 | 32.96% |
| ACGL230616C00075000 | 2023-06-02 3:41PM EDT | 75.00 | 0.22 | 0.10 | 0.35 | -0.13 | -37.14% | 9 | 377 | 28.96% |
| ACGL230616C00080000 | 2023-06-02 12:50PM EDT | 80.00 | 0.12 | 0.00 | 0.40 | +0.02 | +20.00% | 1 | 263 | 50.49% |
| ACGL230616C00085000 | 2023-05-19 2:31PM EDT | 85.00 | 0.08 | 0.00 | 3.00 | 0.00 | - | 1 | 0 | 101.22% |
| ACGL230616C00095000 | 2023-05-12 3:40PM EDT | 95.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 61.72% |
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 | 169.34% |
| ACGL230616P00050000 | 2023-05-22 1:22PM EDT | 50.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 79 | 201.61% |
| ACGL230616P00055000 | 2023-06-02 12:15PM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 30 | 11,235 | 69.14% |
| ACGL230616P00060000 | 2023-06-01 9:32AM EDT | 60.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 2,373 | 57.62% |
| ACGL230616P00065000 | 2023-06-02 3:32PM EDT | 65.00 | 0.30 | 0.10 | 0.50 | -0.07 | -18.92% | 2 | 0 | 44.63% |
| ACGL230616P00070000 | 2023-06-02 3:32PM EDT | 70.00 | 0.90 | 0.65 | 1.15 | -0.70 | -43.75% | 101 | 0 | 28.32% |
| ACGL230616P00075000 | 2023-06-02 12:59PM EDT | 75.00 | 4.39 | 3.80 | 4.80 | -1.21 | -21.61% | 1 | 685 | 37.89% |
| ACGL230616P00080000 | 2023-03-10 1:51PM EDT | 80.00 | 12.25 | 8.90 | 13.30 | 0.00 | - | 10 | 0 | 91.26% |
© 2023 Yahoo. All rights reserved.