ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240920C00095000 | 2024-05-02 9:59AM EDT | 95.00 | 21.30 | 16.00 | 16.90 | 0.00 | - | - | 2 | 56.01% |
| ARCB240920C00105000 | 2024-05-24 3:54PM EDT | 105.00 | 11.00 | 8.40 | 9.20 | 0.00 | - | 24 | 47 | 44.96% |
| ARCB240920C00110000 | 2024-06-03 3:14PM EDT | 110.00 | 7.04 | 6.50 | 6.90 | -1.36 | -16.19% | 2 | 14 | 43.21% |
| ARCB240920C00115000 | 2024-06-03 10:21AM EDT | 115.00 | 5.90 | 4.50 | 5.20 | +0.25 | +4.42% | 12 | 23 | 42.53% |
| ARCB240920C00120000 | 2024-05-29 1:48PM EDT | 120.00 | 3.80 | 3.10 | 4.10 | 0.00 | - | 1 | 243 | 43.23% |
| ARCB240920C00125000 | 2024-05-23 2:17PM EDT | 125.00 | 3.40 | 2.20 | 2.80 | 0.00 | - | 5 | 23 | 41.42% |
| ARCB240920C00130000 | 2024-05-23 2:18PM EDT | 130.00 | 2.45 | 1.45 | 2.90 | 0.00 | - | 2 | 39 | 46.69% |
| ARCB240920C00135000 | 2024-06-03 3:54PM EDT | 135.00 | 1.20 | 1.00 | 2.00 | -1.70 | -58.62% | 1 | 76 | 45.04% |
| ARCB240920C00140000 | 2024-06-03 9:47AM EDT | 140.00 | 1.00 | 0.70 | 1.00 | +0.05 | +5.26% | 2 | 147 | 40.41% |
| ARCB240920C00145000 | 2024-05-17 2:06PM EDT | 145.00 | 1.89 | 0.45 | 0.75 | 0.00 | - | 1 | 49 | 40.87% |
| ARCB240920C00150000 | 2024-05-23 3:52PM EDT | 150.00 | 0.75 | 0.35 | 0.90 | 0.00 | - | 20 | 504 | 45.65% |
| ARCB240920C00155000 | 2024-05-24 11:07AM EDT | 155.00 | 0.65 | 0.20 | 0.75 | 0.00 | - | 4 | 80 | 46.68% |
| ARCB240920C00160000 | 2024-05-14 12:34PM EDT | 160.00 | 1.25 | 0.10 | 1.95 | 0.00 | - | 2 | 28 | 52.76% |
| ARCB240920C00165000 | 2024-04-23 10:43AM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| ARCB240920C00170000 | 2024-04-05 11:36AM EDT | 170.00 | 8.58 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 52.88% |
| ARCB240920C00175000 | 2024-05-30 10:05AM EDT | 175.00 | 0.29 | 0.05 | 0.95 | 0.00 | - | 1 | 160 | 52.64% |
| ARCB240920C00180000 | 2024-04-23 11:25AM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ARCB240920C00200000 | 2024-04-04 10:17AM EDT | 200.00 | 2.45 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 66.89% |
| ARCB240920C00210000 | 2024-03-21 11:04AM EDT | 210.00 | 1.05 | 0.75 | 1.10 | 0.00 | - | - | 1 | 73.80% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240920P00070000 | 2024-05-30 9:35AM EDT | 70.00 | 0.85 | 0.65 | 1.00 | 0.00 | - | 8 | 31 | 52.22% |
| ARCB240920P00075000 | 2024-01-23 3:01PM EDT | 75.00 | 1.68 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 50.71% |
| ARCB240920P00080000 | 2024-05-30 9:35AM EDT | 80.00 | 1.77 | 1.50 | 2.80 | 0.00 | - | 4 | 16 | 52.97% |
| ARCB240920P00085000 | 2024-04-30 2:47PM EDT | 85.00 | 2.27 | 2.35 | 2.70 | 0.00 | - | 1 | 30 | 43.70% |
| ARCB240920P00090000 | 2024-05-23 3:42PM EDT | 90.00 | 3.20 | 3.30 | 3.80 | 0.00 | - | 1 | 28 | 41.76% |
| ARCB240920P00095000 | 2024-04-17 10:08AM EDT | 95.00 | 2.00 | 2.75 | 4.90 | 0.00 | - | - | 3 | 38.21% |
| ARCB240920P00100000 | 2024-05-28 3:57PM EDT | 100.00 | 6.80 | 6.70 | 7.30 | 0.00 | - | 15 | 37 | 39.14% |
| ARCB240920P00105000 | 2024-05-28 3:28PM EDT | 105.00 | 9.00 | 9.20 | 9.80 | 0.00 | - | 34 | 96 | 38.36% |
| ARCB240920P00110000 | 2024-05-20 3:41PM EDT | 110.00 | 7.30 | 12.00 | 12.70 | 0.00 | - | 23 | 18 | 37.40% |
| ARCB240920P00115000 | 2024-05-17 1:35PM EDT | 115.00 | 9.90 | 15.20 | 16.30 | 0.00 | - | 14 | 20 | 37.80% |
| ARCB240920P00120000 | 2024-05-22 9:34AM EDT | 120.00 | 16.00 | 18.80 | 19.70 | 0.00 | - | 5 | 8 | 35.29% |
| ARCB240920P00125000 | 2024-05-17 3:47PM EDT | 125.00 | 15.40 | 21.00 | 24.00 | 0.00 | - | 1 | 6 | 35.96% |
| ARCB240920P00130000 | 2024-04-03 12:27PM EDT | 130.00 | 8.10 | 18.90 | 19.90 | 0.00 | - | 1 | 10 | 0.00% |
| ARCB240920P00135000 | 2024-04-23 2:02PM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARCB240920P00140000 | 2024-03-14 11:41AM EDT | 140.00 | 19.30 | 10.30 | 10.80 | 0.00 | - | 1 | 14 | 0.00% |
| ARCB240920P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 18.20 | 36.60 | 41.30 | 0.00 | - | 1 | 7 | 0.00% |
| ARCB240920P00150000 | 2024-04-23 2:28PM EDT | 150.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARCB240920P00155000 | 2024-02-09 4:10PM EDT | 155.00 | 21.90 | 24.90 | 26.40 | 0.00 | - | - | 4 | 0.00% |
| ARCB240920P00160000 | 2024-04-24 12:52PM EDT | 160.00 | 29.00 | 51.60 | 56.40 | 0.00 | - | - | 0 | 0.00% |
| ARCB240920P00170000 | 2024-04-10 10:25AM EDT | 170.00 | 26.90 | 50.60 | 55.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.