Arlo Technologies, Inc. (ARLO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLO240719C00002000 | 2024-05-02 10:56AM EDT | 2.00 | 10.57 | 11.10 | 13.50 | 0.00 | - | 1 | 1 | 1,031.25% |
| ARLO240719C00003000 | 2024-03-26 10:02AM EDT | 3.00 | 9.86 | 7.30 | 8.70 | 0.00 | - | 10 | 0 | 0.00% |
| ARLO240719C00005000 | 2024-05-09 9:40AM EDT | 5.00 | 8.90 | 6.90 | 9.70 | 0.00 | - | 2 | 2 | 287.89% |
| ARLO240719C00006000 | 2023-12-14 4:48PM EDT | 6.00 | 4.50 | 3.00 | 3.50 | 0.00 | - | - | 8 | 0.00% |
| ARLO240719C00007000 | 2024-06-14 3:49PM EDT | 7.00 | 6.05 | 3.50 | 5.60 | +1.54 | +34.15% | 1 | 4 | 0.00% |
| ARLO240719C00008000 | 2024-03-13 2:56PM EDT | 8.00 | 4.07 | 3.30 | 4.50 | 0.00 | - | 3 | 5 | 0.00% |
| ARLO240719C00009000 | 2024-06-14 3:20PM EDT | 9.00 | 3.97 | 2.80 | 5.30 | -1.22 | -23.51% | 3 | 217 | 104.69% |
| ARLO240719C00010000 | 2024-05-31 3:52PM EDT | 10.00 | 4.25 | 1.85 | 4.10 | 0.00 | - | 1 | 194 | 71.29% |
| ARLO240719C00011000 | 2024-06-12 9:37AM EDT | 11.00 | 3.10 | 0.60 | 2.40 | 0.00 | - | 1 | 77 | 89.45% |
| ARLO240719C00012000 | 2024-06-10 12:50PM EDT | 12.00 | 1.34 | 0.70 | 1.35 | 0.00 | - | 10 | 90 | 58.30% |
| ARLO240719C00013000 | 2024-06-14 10:13AM EDT | 13.00 | 0.63 | 0.30 | 0.70 | -1.18 | -65.19% | 1 | 85 | 50.10% |
| ARLO240719C00014000 | 2024-06-14 10:49AM EDT | 14.00 | 0.30 | 0.20 | 0.50 | -0.40 | -57.14% | 31 | 23 | 60.06% |
| ARLO240719C00015000 | 2024-06-13 10:23AM EDT | 15.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 2 | 30 | 53.32% |
| ARLO240719C00016000 | 2024-06-03 1:44PM EDT | 16.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 50.59% |
| ARLO240719C00017000 | 2024-05-30 3:12PM EDT | 17.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 10 | 38 | 77.73% |
| ARLO240719C00018000 | 2024-04-05 9:47AM EDT | 18.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 78.13% |
| ARLO240719C00020000 | 2023-12-29 12:08PM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 85.55% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARLO240719P00005000 | 2023-12-07 12:53PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 208.20% |
| ARLO240719P00006000 | 2024-04-30 10:45AM EDT | 6.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 243.75% |
| ARLO240719P00007000 | 2024-01-17 10:47AM EDT | 7.00 | 0.72 | 0.45 | 0.55 | 0.00 | - | - | 10 | 203.52% |
| ARLO240719P00008000 | 2024-02-13 4:04PM EDT | 8.00 | 0.90 | 0.10 | 0.35 | 0.00 | - | 2 | 5 | 129.69% |
| ARLO240719P00009000 | 2024-06-12 12:49PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 62.50% |
| ARLO240719P00010000 | 2024-04-02 9:30AM EDT | 10.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 51 | 86.33% |
| ARLO240719P00011000 | 2024-05-24 1:08PM EDT | 11.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 60.55% |
| ARLO240719P00012000 | 2024-06-14 10:13AM EDT | 12.00 | 0.32 | 0.00 | 0.70 | +0.02 | +6.67% | 1 | 36 | 70.31% |
| ARLO240719P00013000 | 2024-05-10 12:43PM EDT | 13.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 41.80% |
| ARLO240719P00014000 | 2024-05-10 11:22AM EDT | 14.00 | 1.85 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 35.55% |
| ARLO240719P00015000 | 2024-06-14 9:40AM EDT | 15.00 | 2.05 | 2.15 | 2.55 | +0.20 | +10.81% | 10 | 11 | 50.39% |
| ARLO240719P00018000 | 2024-05-10 9:56AM EDT | 18.00 | 4.90 | 2.95 | 5.90 | 0.00 | - | 1 | 0 | 135.55% |
| ARLO240719P00019000 | 2024-05-28 11:56AM EDT | 19.00 | 5.70 | 4.90 | 7.10 | 0.00 | - | 1 | 0 | 162.11% |
| ARLO240719P00020000 | 2024-03-14 9:46AM EDT | 20.00 | 8.28 | 7.10 | 10.00 | 0.00 | - | 1 | 0 | 205.27% |
© 2024 Yahoo. All rights reserved.