Aramark (ARMK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
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 | 2024-06-21 11:01AM EDT | 24.00 | 10.13 | 10.00 | 10.40 | 0.00 | - | 1 | 85 | 91.02% |
| ARMK240719C00025000 | 2024-02-06 4:58PM EDT | 25.00 | 5.20 | 5.50 | 9.40 | 0.00 | - | 1 | 34 | 99.51% |
| 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 | 0.00% |
| ARMK240719C00030000 | 2024-06-20 10:05AM EDT | 30.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 37 | 74 | 47.17% |
| ARMK240719C00031000 | 2024-06-17 2:58PM EDT | 31.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 2 | 60 | 38.48% |
| ARMK240719C00032000 | 2024-06-24 2:48PM EDT | 32.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 4 | 253 | 31.54% |
| ARMK240719C00033000 | 2024-06-25 9:50AM EDT | 33.00 | 1.48 | 1.35 | 1.45 | 0.00 | - | 7 | 198 | 25.15% |
| ARMK240719C00034000 | 2024-06-25 3:48PM EDT | 34.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 93 | 2,770 | 23.19% |
| ARMK240719C00035000 | 2024-06-24 3:35PM EDT | 35.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 367 | 23.05% |
| ARMK240719C00036000 | 2024-05-15 12:22PM EDT | 36.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 59 | 24.12% |
| ARMK240719C00038000 | 2024-05-15 10:39AM EDT | 38.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 34.57% |
| 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 | 150.39% |
| ARMK240719P00019000 | 2023-11-16 11:51AM EDT | 19.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 1 | 146.88% |
| ARMK240719P00020000 | 2023-11-16 11:36AM EDT | 20.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | - | 1 | 169.14% |
| ARMK240719P00022000 | 2023-11-16 12:24PM EDT | 22.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | - | 1 | 162.30% |
| ARMK240719P00023000 | 2024-01-05 11:01AM EDT | 23.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 110.35% |
| ARMK240719P00024000 | 2024-04-17 3:38PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 80.86% |
| ARMK240719P00025000 | 2024-06-18 12:46PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 78 | 64.06% |
| ARMK240719P00026000 | 2024-06-11 12:01PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 261 | 89.45% |
| ARMK240719P00027000 | 2024-06-25 3:25PM EDT | 27.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 50 | 328 | 60.16% |
| ARMK240719P00028000 | 2024-06-18 12:47PM EDT | 28.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 93 | 426 | 72.07% |
| ARMK240719P00029000 | 2024-06-18 1:48PM EDT | 29.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 30 | 683 | 62.70% |
| ARMK240719P00030000 | 2024-06-12 10:42AM EDT | 30.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 10 | 463 | 54.59% |
| ARMK240719P00031000 | 2024-06-17 3:50PM EDT | 31.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 194 | 31.45% |
| ARMK240719P00032000 | 2024-06-24 9:30AM EDT | 32.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 358 | 25.88% |
| ARMK240719P00033000 | 2024-06-21 3:23PM EDT | 33.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 7 | 194 | 22.46% |
| ARMK240719P00034000 | 2024-06-13 10:15AM EDT | 34.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 1 | 75 | 22.32% |
| ARMK240719P00035000 | 2024-05-24 9:34AM EDT | 35.00 | 3.30 | 1.35 | 1.70 | 0.00 | - | 1 | 8 | 33.11% |
| ARMK240719P00036000 | 2024-04-01 11:43AM EDT | 36.00 | 4.10 | 4.40 | 5.20 | 0.00 | - | 1 | 2 | 106.64% |
© 2024 Yahoo. All rights reserved.