ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240517C00100000 | 2024-05-03 9:54AM EDT | 100.00 | 14.60 | 16.30 | 19.20 | 0.00 | - | 1 | 1 | 83.98% |
| ARCB240517C00105000 | 2024-05-02 11:01AM EDT | 105.00 | 6.90 | 10.40 | 14.10 | 0.00 | - | - | 7 | 104.88% |
| ARCB240517C00110000 | 2024-05-03 9:36AM EDT | 110.00 | 7.00 | 5.90 | 9.20 | 0.00 | - | 10 | 65 | 78.81% |
| ARCB240517C00115000 | 2024-05-09 12:18PM EDT | 115.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 29 | 37 | 40.58% |
| ARCB240517C00120000 | 2024-05-10 3:10PM EDT | 120.00 | 0.70 | 0.95 | 1.25 | -0.20 | -22.22% | 2 | 88 | 38.23% |
| ARCB240517C00125000 | 2024-05-09 11:02AM EDT | 125.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 38.87% |
| ARCB240517C00130000 | 2024-04-30 2:50PM EDT | 130.00 | 0.29 | 0.00 | 1.45 | 0.00 | - | 17 | 31 | 70.51% |
| ARCB240517C00135000 | 2024-05-07 2:52PM EDT | 135.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 2 | 73 | 88.48% |
| ARCB240517C00140000 | 2024-04-29 2:28PM EDT | 140.00 | 2.30 | 0.00 | 1.15 | 0.00 | - | 20 | 49 | 97.46% |
| ARCB240517C00145000 | 2024-05-10 2:58PM EDT | 145.00 | 0.05 | 0.00 | 0.70 | +0.01 | +25.00% | 201 | 166 | 100.20% |
| ARCB240517C00150000 | 2024-05-10 12:44PM EDT | 150.00 | 0.05 | 0.00 | 0.60 | -0.01 | -16.67% | 16 | 119 | 109.18% |
| ARCB240517C00155000 | 2024-04-30 9:37AM EDT | 155.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 192 | 327 | 133.11% |
| ARCB240517C00160000 | 2024-04-25 10:34AM EDT | 160.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 144.73% |
| ARCB240517C00165000 | 2024-04-25 2:49PM EDT | 165.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 55 | 169.14% |
| ARCB240517C00170000 | 2024-04-24 12:11PM EDT | 170.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 10 | 14 | 187.35% |
| ARCB240517C00175000 | 2024-04-26 10:39AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 24 | 116.41% |
| ARCB240517C00195000 | 2024-04-17 9:42AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 143.75% |
| ARCB240517C00200000 | 2024-04-17 9:41AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 150.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240517P00090000 | 2024-04-30 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 91.80% |
| ARCB240517P00095000 | 2024-05-01 11:43AM EDT | 95.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | - | 6 | 101.56% |
| ARCB240517P00100000 | 2024-05-01 3:45PM EDT | 100.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 10 | 113.48% |
| ARCB240517P00105000 | 2024-05-09 10:14AM EDT | 105.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 764 | 50.59% |
| ARCB240517P00110000 | 2024-05-09 11:09AM EDT | 110.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 2 | 60 | 42.48% |
| ARCB240517P00115000 | 2024-05-10 3:16PM EDT | 115.00 | 1.50 | 1.00 | 1.30 | -0.90 | -37.50% | 514 | 45 | 38.77% |
| ARCB240517P00120000 | 2024-05-09 11:40AM EDT | 120.00 | 4.80 | 3.40 | 4.70 | 0.00 | - | 3 | 25 | 53.30% |
| ARCB240517P00125000 | 2024-04-30 11:20AM EDT | 125.00 | 15.10 | 7.20 | 10.00 | 0.00 | - | 44 | 63 | 57.96% |
| ARCB240517P00130000 | 2024-04-30 12:31PM EDT | 130.00 | 20.28 | 11.70 | 14.40 | 0.00 | - | 3 | 7 | 61.52% |
| ARCB240517P00135000 | 2024-05-01 3:29PM EDT | 135.00 | 24.52 | 16.10 | 19.70 | 0.00 | - | 1 | 25 | 70.51% |
| ARCB240517P00140000 | 2024-04-30 10:23AM EDT | 140.00 | 28.12 | 20.90 | 24.50 | 0.00 | - | 1 | 9 | 69.14% |
| ARCB240517P00145000 | 2024-04-30 10:23AM EDT | 145.00 | 33.17 | 26.00 | 29.00 | 0.00 | - | 1 | 37 | 140.72% |
| ARCB240517P00150000 | 2024-04-23 12:31PM EDT | 150.00 | 9.20 | 30.70 | 34.60 | 0.00 | - | 16 | 14 | 82.81% |
| ARCB240517P00155000 | 2024-04-15 12:52PM EDT | 155.00 | 10.45 | 35.90 | 38.90 | 0.00 | - | 1 | 0 | 166.46% |
| ARCB240517P00165000 | 2024-04-12 11:57AM EDT | 165.00 | 17.90 | 45.80 | 50.00 | 0.00 | - | 2 | 0 | 141.80% |
© 2024 Yahoo. All rights reserved.