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 | - | - | 1 | 0.00% |
| ARCB240621C00085000 | 2024-02-06 10:59AM EDT | 85.00 | 59.37 | 60.50 | 65.30 | 0.00 | - | 1 | 1 | 711.99% |
| ARCB240621C00090000 | 2023-12-05 3:58PM EDT | 90.00 | 30.10 | 31.40 | 32.50 | 0.00 | - | - | 1 | 297.95% |
| ARCB240621C00100000 | 2024-04-01 9:33AM EDT | 100.00 | 43.70 | 12.30 | 13.20 | 0.00 | - | 1 | 2 | 125.42% |
| ARCB240621C00105000 | 2024-06-03 10:29AM EDT | 105.00 | 3.86 | 2.65 | 2.95 | +0.16 | +4.32% | 11 | 35 | 42.43% |
| ARCB240621C00110000 | 2024-06-03 10:05AM EDT | 110.00 | 1.53 | 1.05 | 1.35 | +0.07 | +4.79% | 1 | 94 | 41.55% |
| ARCB240621C00115000 | 2024-05-31 1:36PM EDT | 115.00 | 0.81 | 0.30 | 0.55 | 0.00 | - | 1 | 67 | 41.36% |
| ARCB240621C00120000 | 2024-05-29 2:06PM EDT | 120.00 | 0.31 | 0.10 | 0.30 | 0.00 | - | 2 | 97 | 45.02% |
| ARCB240621C00125000 | 2024-05-31 11:41AM EDT | 125.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 67 | 60.45% |
| ARCB240621C00130000 | 2024-05-29 9:30AM EDT | 130.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 34 | 69.34% |
| ARCB240621C00135000 | 2024-05-28 3:30PM EDT | 135.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 5 | 44 | 76.76% |
| ARCB240621C00140000 | 2024-05-22 12:22PM EDT | 140.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 11 | 160 | 91.11% |
| ARCB240621C00145000 | 2024-05-14 2:23PM EDT | 145.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 8 | 178 | 84.28% |
| ARCB240621C00150000 | 2024-05-20 9:52AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 50 | 105.96% |
| ARCB240621C00155000 | 2024-04-29 10:12AM EDT | 155.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 1 | 115 | 124.90% |
| ARCB240621C00160000 | 2024-04-30 9:40AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| ARCB240621C00165000 | 2024-04-26 3:49PM EDT | 165.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 142 | 117.68% |
| ARCB240621C00170000 | 2024-04-24 11:51AM EDT | 170.00 | 0.91 | 0.00 | 1.15 | 0.00 | - | 3 | 58 | 127.78% |
| ARCB240621C00175000 | 2024-04-09 10:55AM EDT | 175.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 116.21% |
| ARCB240621C00180000 | 2024-05-22 11:11AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 441 | 442 | 91.41% |
| ARCB240621C00185000 | 2024-04-02 2:06PM EDT | 185.00 | 0.73 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 125.98% |
| ARCB240621C00190000 | 2024-04-04 1:19PM EDT | 190.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 153.52% |
| ARCB240621C00195000 | 2024-04-17 11:20AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 143.55% |
| ARCB240621C00210000 | 2024-04-11 1:24PM EDT | 210.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 5 | 147.66% |
| ARCB240621C00220000 | 2024-04-18 10:24AM EDT | 220.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 189.45% |
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 | 166.21% |
| ARCB240621P00060000 | 2024-01-30 11:50AM EDT | 60.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 2 | 37 | 128.32% |
| ARCB240621P00075000 | 2024-02-02 12:25PM EDT | 75.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 81.05% |
| ARCB240621P00080000 | 2024-04-05 9:43AM EDT | 80.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 86.57% |
| ARCB240621P00085000 | 2024-03-14 10:29AM EDT | 85.00 | 0.80 | 0.10 | 2.05 | 0.00 | - | 1 | 12 | 77.44% |
| ARCB240621P00090000 | 2024-05-31 3:42PM EDT | 90.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 23 | 49.02% |
| ARCB240621P00095000 | 2024-06-03 12:20PM EDT | 95.00 | 1.00 | 0.95 | 1.10 | +0.07 | +7.53% | 7 | 22 | 43.63% |
| ARCB240621P00100000 | 2024-06-03 11:02AM EDT | 100.00 | 1.82 | 2.25 | 2.45 | +0.08 | +4.60% | 5 | 55 | 41.48% |
| ARCB240621P00105000 | 2024-06-03 12:49PM EDT | 105.00 | 4.60 | 4.50 | 4.70 | +1.10 | +31.43% | 20 | 123 | 38.65% |
| ARCB240621P00110000 | 2024-05-31 1:35PM EDT | 110.00 | 6.98 | 7.10 | 8.60 | 0.00 | - | 3 | 120 | 43.73% |
| ARCB240621P00115000 | 2024-05-22 3:49PM EDT | 115.00 | 9.92 | 11.60 | 14.90 | 0.00 | - | 6 | 41 | 52.61% |
| ARCB240621P00120000 | 2024-05-29 11:20AM EDT | 120.00 | 17.22 | 15.40 | 19.50 | 0.00 | - | 1 | 36 | 84.38% |
| ARCB240621P00125000 | 2024-04-30 9:54AM EDT | 125.00 | 12.85 | 21.50 | 23.30 | 0.00 | - | 2 | 0 | 54.39% |
| ARCB240621P00130000 | 2024-05-06 1:19PM EDT | 130.00 | 15.00 | 24.70 | 29.50 | 0.00 | - | 1 | 0 | 107.91% |
| ARCB240621P00135000 | 2024-04-29 2:32PM EDT | 135.00 | 10.90 | 31.00 | 35.80 | 0.00 | - | 27 | 0 | 98.22% |
| ARCB240621P00140000 | 2024-04-25 1:29PM EDT | 140.00 | 10.30 | 31.80 | 36.40 | 0.00 | - | 3 | 1 | 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 | 41.80 | 46.40 | 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.