ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB250117C00075000 | 2024-04-30 10:41AM EDT | 75.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARCB250117C00080000 | 2023-12-11 2:20PM EDT | 80.00 | 38.60 | 44.10 | 46.00 | 0.00 | - | 1 | 3 | 103.44% |
| ARCB250117C00085000 | 2024-04-30 10:41AM EDT | 85.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARCB250117C00090000 | 2024-01-04 2:12PM EDT | 90.00 | 38.50 | 45.80 | 47.10 | 0.00 | - | 1 | 5 | 124.16% |
| ARCB250117C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCB250117C00100000 | 2024-03-12 10:51AM EDT | 100.00 | 46.00 | 56.30 | 58.00 | 0.00 | - | 2 | 2 | 175.40% |
| ARCB250117C00105000 | 2023-12-07 2:57PM EDT | 105.00 | 22.50 | 26.60 | 29.40 | 0.00 | - | 2 | 3 | 81.44% |
| ARCB250117C00110000 | 2024-04-30 12:40PM EDT | 110.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ARCB250117C00115000 | 2024-02-06 3:24PM EDT | 115.00 | 39.00 | 40.50 | 44.50 | 0.00 | - | 1 | 2 | 137.35% |
| ARCB250117C00120000 | 2024-05-21 9:37AM EDT | 120.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARCB250117C00125000 | 2024-05-20 12:39PM EDT | 125.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ARCB250117C00130000 | 2024-05-22 1:09PM EDT | 130.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARCB250117C00135000 | 2024-05-20 12:39PM EDT | 135.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ARCB250117C00140000 | 2024-05-07 12:42PM EDT | 140.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARCB250117C00145000 | 2024-04-30 3:26PM EDT | 145.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ARCB250117C00150000 | 2024-05-20 3:53PM EDT | 150.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARCB250117C00155000 | 2024-05-21 10:55AM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCB250117C00160000 | 2024-04-08 3:12PM EDT | 160.00 | 21.00 | 3.50 | 4.10 | 0.00 | - | 1 | 4 | 49.27% |
| ARCB250117C00165000 | 2024-05-20 12:03PM EDT | 165.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCB250117C00170000 | 2024-05-22 9:30AM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARCB250117C00175000 | 2023-11-22 12:58PM EDT | 175.00 | 6.27 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 61.06% |
| ARCB250117C00180000 | 2024-05-17 2:28PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCB250117C00190000 | 2024-05-16 10:00AM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCB250117C00200000 | 2024-05-22 9:30AM EDT | 200.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCB250117C00210000 | 2024-04-23 11:25AM EDT | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB250117P00045000 | 2024-02-05 1:25PM EDT | 45.00 | 0.74 | 0.05 | 1.20 | 0.00 | - | 4 | 36 | 62.38% |
| ARCB250117P00050000 | 2023-10-24 11:45AM EDT | 50.00 | 2.50 | 0.70 | 1.15 | 0.00 | - | - | 2 | 60.28% |
| ARCB250117P00055000 | 2024-02-05 1:25PM EDT | 55.00 | 1.26 | 0.70 | 1.40 | 0.00 | - | 2 | 18 | 55.23% |
| ARCB250117P00060000 | 2024-04-30 10:58AM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ARCB250117P00065000 | 2024-01-10 12:00PM EDT | 65.00 | 2.35 | 0.00 | 2.95 | 0.00 | - | - | 278 | 58.14% |
| ARCB250117P00070000 | 2024-02-05 4:33PM EDT | 70.00 | 2.05 | 1.45 | 3.40 | 0.00 | - | 5 | 5 | 54.13% |
| ARCB250117P00075000 | 2024-05-01 3:54PM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARCB250117P00080000 | 2024-04-18 1:13PM EDT | 80.00 | 2.05 | 2.50 | 3.30 | 0.00 | - | 3 | 247 | 40.94% |
| ARCB250117P00085000 | 2024-04-24 2:54PM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARCB250117P00090000 | 2024-04-30 2:57PM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ARCB250117P00095000 | 2024-04-24 3:30PM EDT | 95.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ARCB250117P00100000 | 2024-02-14 2:10PM EDT | 100.00 | 5.00 | 6.50 | 7.00 | 0.00 | - | 4 | 1,413 | 29.56% |
| ARCB250117P00105000 | 2023-12-20 10:48AM EDT | 105.00 | 11.60 | 10.10 | 10.90 | 0.00 | - | 1 | 4 | 33.89% |
| ARCB250117P00110000 | 2024-05-20 3:53PM EDT | 110.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARCB250117P00115000 | 2024-05-20 12:12PM EDT | 115.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARCB250117P00120000 | 2024-05-20 12:12PM EDT | 120.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARCB250117P00125000 | 2024-02-07 12:06PM EDT | 125.00 | 10.66 | 12.90 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| ARCB250117P00130000 | 2024-02-29 11:45AM EDT | 130.00 | 13.13 | 11.70 | 12.60 | 0.00 | - | 38 | 20 | 0.00% |
| ARCB250117P00135000 | 2024-03-12 12:18PM EDT | 135.00 | 17.10 | 10.90 | 11.90 | 0.00 | - | 3 | 4 | 0.00% |
| ARCB250117P00140000 | 2024-03-12 1:41PM EDT | 140.00 | 20.60 | 12.80 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| ARCB250117P00145000 | 2024-03-12 1:40PM EDT | 145.00 | 23.30 | 14.70 | 15.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.