Aramark (ARMK)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240719C00023000 | 2024-02-16 3:46PM EDT | 23.00 | 8.60 | 6.30 | 10.70 | 0.00 | - | 5 | 5 | 0.00% |
| ARMK240719C00024000 | 2023-12-27 10:44AM EDT | 24.00 | 5.00 | 5.30 | 5.50 | 0.00 | - | 2 | 84 | 0.00% |
| ARMK240719C00025000 | 2024-02-06 4:58PM EDT | 25.00 | 5.20 | 5.50 | 9.40 | 0.00 | - | 1 | 34 | 87.79% |
| ARMK240719C00026000 | 2024-03-15 1:04PM EDT | 26.00 | 5.80 | 4.10 | 7.70 | 0.00 | - | 1 | 119 | 0.00% |
| ARMK240719C00027000 | 2024-03-15 2:33PM EDT | 27.00 | 5.00 | 4.30 | 6.40 | 0.00 | - | 1 | 55 | 0.00% |
| ARMK240719C00028000 | 2024-04-04 9:51AM EDT | 28.00 | 4.90 | 3.40 | 3.60 | 0.00 | - | 3 | 40 | 0.00% |
| ARMK240719C00029000 | 2024-05-03 9:48AM EDT | 29.00 | 2.75 | 2.00 | 5.00 | 0.00 | - | 7 | 29 | 39.16% |
| ARMK240719C00030000 | 2024-05-24 10:15AM EDT | 30.00 | 2.15 | 2.65 | 4.20 | 0.00 | - | 33 | 42 | 40.63% |
| ARMK240719C00031000 | 2024-06-05 10:43AM EDT | 31.00 | 1.45 | 3.00 | 3.20 | 0.00 | - | 7 | 60 | 33.20% |
| ARMK240719C00032000 | 2024-06-07 10:42AM EDT | 32.00 | 2.13 | 2.15 | 2.80 | +0.33 | +18.33% | 1 | 215 | 41.46% |
| ARMK240719C00033000 | 2024-06-07 10:17AM EDT | 33.00 | 1.10 | 1.50 | 1.60 | 0.00 | - | 2 | 183 | 27.00% |
| ARMK240719C00034000 | 2024-06-05 12:20PM EDT | 34.00 | 0.73 | 0.90 | 1.00 | +0.43 | +143.33% | 1 | 1,110 | 25.15% |
| ARMK240719C00035000 | 2024-06-07 3:20PM EDT | 35.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 35 | 272 | 24.71% |
| ARMK240719C00036000 | 2024-05-15 12:22PM EDT | 36.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 59 | 24.90% |
| ARMK240719C00038000 | 2024-05-15 10:39AM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 27.83% |
| ARMK240719C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240719P00018000 | 2023-11-16 10:47AM EDT | 18.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 1 | 114.45% |
| ARMK240719P00019000 | 2023-11-16 11:51AM EDT | 19.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 1 | 111.72% |
| ARMK240719P00020000 | 2023-11-16 11:36AM EDT | 20.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | - | 1 | 128.71% |
| ARMK240719P00022000 | 2023-11-16 12:24PM EDT | 22.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | - | 1 | 123.34% |
| ARMK240719P00023000 | 2024-01-05 11:01AM EDT | 23.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 83.69% |
| ARMK240719P00024000 | 2024-04-17 3:38PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 60.94% |
| ARMK240719P00025000 | 2024-02-08 1:23PM EDT | 25.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 18 | 78 | 63.67% |
| ARMK240719P00026000 | 2024-04-22 1:33PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| ARMK240719P00027000 | 2024-05-09 1:54PM EDT | 27.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 10 | 350 | 54.88% |
| ARMK240719P00028000 | 2024-05-08 10:24AM EDT | 28.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 441 | 40.92% |
| ARMK240719P00029000 | 2024-05-06 2:45PM EDT | 29.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 6 | 703 | 37.70% |
| ARMK240719P00030000 | 2024-06-03 12:27PM EDT | 30.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 45 | 453 | 28.81% |
| ARMK240719P00031000 | 2024-06-06 12:03PM EDT | 31.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 1 | 193 | 24.95% |
| ARMK240719P00032000 | 2024-06-10 12:48PM EDT | 32.00 | 0.30 | 0.25 | 0.35 | -0.18 | -37.50% | 25 | 319 | 23.19% |
| ARMK240719P00033000 | 2024-06-10 11:23AM EDT | 33.00 | 0.65 | 0.50 | 0.60 | -0.65 | -50.00% | 12 | 109 | 21.49% |
| ARMK240719P00034000 | 2024-05-15 12:29PM EDT | 34.00 | 1.20 | 0.90 | 1.00 | 0.00 | - | 54 | 74 | 19.92% |
| ARMK240719P00035000 | 2024-05-24 9:34AM EDT | 35.00 | 3.30 | 1.55 | 1.65 | 0.00 | - | 1 | 8 | 20.22% |
| ARMK240719P00036000 | 2024-04-01 11:43AM EDT | 36.00 | 4.10 | 4.40 | 5.20 | 0.00 | - | 1 | 2 | 78.83% |
© 2024 Yahoo. All rights reserved.