ArcBest Corporation (ARCB)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240621C00050000 | 2024-04-30 9:31AM EDT | 50.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARCB240621C00085000 | 2024-02-06 10:59AM EDT | 85.00 | 59.37 | 60.50 | 65.30 | 0.00 | - | 1 | 1 | 516.68% |
| ARCB240621C00090000 | 2023-12-05 3:58PM EDT | 90.00 | 30.10 | 31.40 | 32.50 | 0.00 | - | - | 1 | 207.25% |
| ARCB240621C00100000 | 2024-04-01 9:33AM EDT | 100.00 | 43.70 | 12.30 | 13.20 | 0.00 | - | 1 | 2 | 78.63% |
| ARCB240621C00105000 | 2024-04-30 9:31AM EDT | 105.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCB240621C00110000 | 2024-05-22 2:20PM EDT | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ARCB240621C00115000 | 2024-05-21 11:21AM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARCB240621C00120000 | 2024-05-22 11:07AM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ARCB240621C00125000 | 2024-05-22 9:57AM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARCB240621C00130000 | 2024-05-21 1:51PM EDT | 130.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARCB240621C00135000 | 2024-05-06 3:14PM EDT | 135.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ARCB240621C00140000 | 2024-05-22 12:22PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ARCB240621C00145000 | 2024-05-14 2:23PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ARCB240621C00150000 | 2024-05-20 9:52AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARCB240621C00155000 | 2024-04-29 10:12AM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARCB240621C00160000 | 2024-04-30 9:40AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARCB240621C00165000 | 2024-04-26 3:49PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARCB240621C00170000 | 2024-04-24 11:51AM EDT | 170.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ARCB240621C00175000 | 2024-04-09 10:55AM EDT | 175.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 85.06% |
| ARCB240621C00180000 | 2024-05-22 11:11AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 50.00% |
| ARCB240621C00185000 | 2024-04-02 2:06PM EDT | 185.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 92.68% |
| ARCB240621C00190000 | 2024-04-04 1:19PM EDT | 190.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 113.38% |
| ARCB240621C00195000 | 2024-04-17 11:20AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 106.15% |
| ARCB240621C00210000 | 2024-04-11 1:24PM EDT | 210.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 5 | 109.57% |
| ARCB240621C00220000 | 2024-04-18 10:24AM EDT | 220.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 141.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240621P00050000 | 2024-01-30 11:50AM EDT | 50.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 133.30% |
| ARCB240621P00060000 | 2024-01-30 11:50AM EDT | 60.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 37 | 104.10% |
| ARCB240621P00075000 | 2024-02-02 12:25PM EDT | 75.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 67.77% |
| ARCB240621P00080000 | 2024-04-05 9:43AM EDT | 80.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 73.10% |
| ARCB240621P00085000 | 2024-03-14 10:29AM EDT | 85.00 | 0.80 | 0.10 | 2.05 | 0.00 | - | 1 | 12 | 66.60% |
| ARCB240621P00090000 | 2024-05-21 3:42PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARCB240621P00095000 | 2024-05-22 1:17PM EDT | 95.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARCB240621P00100000 | 2024-05-22 2:23PM EDT | 100.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ARCB240621P00105000 | 2024-05-22 3:49PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| ARCB240621P00110000 | 2024-05-22 3:55PM EDT | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ARCB240621P00115000 | 2024-05-22 3:49PM EDT | 115.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARCB240621P00120000 | 2024-05-20 9:35AM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCB240621P00125000 | 2024-04-30 9:54AM EDT | 125.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCB240621P00130000 | 2024-05-06 1:19PM EDT | 130.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCB240621P00135000 | 2024-04-29 2:32PM EDT | 135.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ARCB240621P00140000 | 2024-04-25 1:29PM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARCB240621P00145000 | 2024-04-11 3:12PM EDT | 145.00 | 7.06 | 25.50 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARCB240621P00150000 | 2024-04-24 10:23AM EDT | 150.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCB240621P00155000 | 2024-03-07 4:25PM EDT | 155.00 | 16.30 | 12.60 | 13.30 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.