Aramark (ARMK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920C00015000 | 2024-01-08 3:29PM EDT | 15.00 | 14.10 | 12.40 | 16.50 | 0.00 | - | 6 | 3 | 0.00% |
| ARMK240920C00020000 | 2024-02-27 11:49AM EDT | 20.00 | 13.20 | 11.50 | 15.20 | 0.00 | - | - | 1 | 112.89% |
| ARMK240920C00023000 | 2023-12-18 10:58AM EDT | 23.00 | 5.80 | 6.60 | 6.90 | 0.00 | - | 4 | 17 | 0.00% |
| ARMK240920C00024000 | 2024-03-27 2:01PM EDT | 24.00 | 8.40 | 6.80 | 10.40 | 0.00 | - | 1 | 1 | 58.79% |
| ARMK240920C00025000 | 2024-03-15 12:12PM EDT | 25.00 | 7.00 | 5.90 | 9.00 | 0.00 | - | 6 | 66 | 31.64% |
| ARMK240920C00026000 | 2024-05-07 1:35PM EDT | 26.00 | 5.20 | 6.40 | 7.40 | 0.00 | - | 6 | 12 | 0.00% |
| ARMK240920C00027000 | 2024-06-21 1:58PM EDT | 27.00 | 7.36 | 7.30 | 8.50 | 0.00 | - | 1 | 145 | 56.69% |
| ARMK240920C00028000 | 2024-05-23 12:47PM EDT | 28.00 | 4.70 | 5.70 | 7.90 | 0.00 | - | 1 | 10 | 71.83% |
| ARMK240920C00029000 | 2024-06-03 10:10AM EDT | 29.00 | 3.70 | 4.40 | 6.60 | 0.00 | - | 2 | 26 | 59.18% |
| ARMK240920C00030000 | 2024-06-25 1:00PM EDT | 30.00 | 4.30 | 4.50 | 4.70 | 0.00 | - | 1 | 48 | 35.11% |
| ARMK240920C00031000 | 2024-05-24 10:29AM EDT | 31.00 | 2.20 | 3.10 | 3.80 | 0.00 | - | 1 | 13 | 31.49% |
| ARMK240920C00032000 | 2024-06-21 3:53PM EDT | 32.00 | 3.00 | 2.90 | 3.10 | 0.00 | - | 1 | 1,547 | 30.81% |
| ARMK240920C00033000 | 2024-06-24 10:43AM EDT | 33.00 | 2.35 | 2.20 | 2.35 | 0.00 | - | 3 | 214 | 28.25% |
| ARMK240920C00034000 | 2024-06-21 11:21AM EDT | 34.00 | 1.84 | 1.60 | 1.80 | 0.00 | - | 10 | 399 | 27.69% |
| ARMK240920C00035000 | 2024-06-24 10:44AM EDT | 35.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 10 | 1,144 | 26.56% |
| ARMK240920C00036000 | 2024-06-24 3:57PM EDT | 36.00 | 0.93 | 0.80 | 0.95 | 0.00 | - | 2 | 771 | 26.42% |
| ARMK240920C00037000 | 2024-06-25 11:18AM EDT | 37.00 | 0.57 | 0.30 | 0.65 | 0.00 | - | 8 | 119 | 25.78% |
| ARMK240920C00038000 | 2024-05-21 3:02PM EDT | 38.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 316 | 342 | 26.81% |
| ARMK240920C00039000 | 2024-06-25 11:44AM EDT | 39.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 1 | 12 | 29.22% |
| ARMK240920C00040000 | 2024-03-08 10:43AM EDT | 40.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 250 | 29.98% |
| ARMK240920C00042000 | 2023-09-15 9:50AM EDT | 42.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | - | 2 | 65.55% |
| ARMK240920C00045000 | 2023-09-27 1:21PM EDT | 45.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 19 | 203 | 62.52% |
| ARMK240920C00047000 | 2023-09-27 1:26PM EDT | 47.00 | 0.75 | 0.75 | 1.30 | 0.00 | - | 88 | 104 | 65.92% |
| ARMK240920C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.65 | 0.10 | 4.70 | 0.00 | - | 130 | 129 | 100.44% |
| ARMK240920C00055000 | 2023-09-06 10:32AM EDT | 55.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 351 | 58.59% |
| ARMK240920C00060000 | 2023-08-22 2:06PM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 283 | 67.77% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920P00015000 | 2024-02-05 4:47PM EDT | 15.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 87.89% |
| ARMK240920P00018000 | 2023-05-12 10:09AM EDT | 18.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 44 | 79.79% |
| ARMK240920P00020000 | 2023-11-14 11:17AM EDT | 20.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 15 | 17 | 80.18% |
| ARMK240920P00023000 | 2024-01-31 4:02PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
| ARMK240920P00025000 | 2024-05-20 11:51AM EDT | 25.00 | 0.15 | 0.10 | 0.90 | 0.00 | - | 30 | 336 | 55.57% |
| ARMK240920P00026000 | 2024-03-22 3:09PM EDT | 26.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 10 | 150 | 46.92% |
| ARMK240920P00027000 | 2024-05-01 12:21PM EDT | 27.00 | 0.56 | 0.15 | 0.25 | 0.00 | - | 20 | 489 | 36.62% |
| ARMK240920P00028000 | 2024-05-10 11:22AM EDT | 28.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1,500 | 622 | 33.89% |
| ARMK240920P00029000 | 2024-06-05 10:23AM EDT | 29.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 60 | 386 | 27.74% |
| ARMK240920P00030000 | 2024-06-21 11:21AM EDT | 30.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 10 | 302 | 26.07% |
| ARMK240920P00031000 | 2024-06-25 12:47PM EDT | 31.00 | 0.51 | 0.40 | 0.50 | 0.00 | - | 140 | 422 | 24.71% |
| ARMK240920P00032000 | 2024-06-25 11:10AM EDT | 32.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 10 | 54 | 24.07% |
| ARMK240920P00033000 | 2024-05-20 2:43PM EDT | 33.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 2 | 34 | 26.03% |
| ARMK240920P00034000 | 2024-05-07 1:35PM EDT | 34.00 | 3.80 | 2.15 | 2.25 | 0.00 | - | 16 | 2 | 33.94% |
| ARMK240920P00035000 | 2024-06-10 11:54AM EDT | 35.00 | 2.20 | 1.90 | 2.05 | 0.00 | - | 10 | 33 | 22.07% |
| ARMK240920P00036000 | 2024-05-28 9:49AM EDT | 36.00 | 3.70 | 2.55 | 3.10 | 0.00 | - | 4 | 13 | 28.22% |
| ARMK240920P00037000 | 2024-05-24 10:09AM EDT | 37.00 | 5.30 | 3.30 | 3.50 | 0.00 | - | 1 | 4 | 22.17% |
| ARMK240920P00038000 | 2024-06-11 10:30AM EDT | 38.00 | 5.00 | 4.10 | 4.30 | 0.00 | - | 1 | 8 | 21.29% |
| ARMK240920P00040000 | 2024-01-23 1:15PM EDT | 40.00 | 11.50 | 8.40 | 11.00 | 0.00 | - | 50 | 0 | 87.70% |
| ARMK240920P00042000 | 2023-09-26 1:26PM EDT | 42.00 | 7.40 | 7.30 | 9.10 | 0.00 | - | 19 | 30 | 52.05% |
| ARMK240920P00045000 | 2023-09-22 10:42AM EDT | 45.00 | 8.40 | 10.00 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARMK240920P00050000 | 2023-09-27 11:20AM EDT | 50.00 | 15.67 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.