Aramark (ARMK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK241018C00022000 | 2024-05-30 3:02PM EDT | 22.00 | 9.80 | 11.30 | 14.40 | 0.00 | - | 1 | 1 | 74.61% |
| ARMK241018C00026000 | 2024-03-15 3:23PM EDT | 26.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| ARMK241018C00027000 | 2024-06-03 11:00AM EDT | 27.00 | 5.70 | 6.10 | 8.40 | 0.00 | - | 1 | 4 | 57.93% |
| ARMK241018C00028000 | 2024-05-30 3:31PM EDT | 28.00 | 4.40 | 5.60 | 7.00 | 0.00 | - | 1 | 4 | 45.70% |
| ARMK241018C00029000 | 2024-05-29 3:23PM EDT | 29.00 | 3.50 | 5.50 | 5.70 | 0.00 | - | 1 | 21 | 35.62% |
| ARMK241018C00030000 | 2024-05-22 11:09AM EDT | 30.00 | 3.90 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 34.08% |
| ARMK241018C00031000 | 2024-06-05 10:55AM EDT | 31.00 | 2.50 | 3.90 | 4.10 | 0.00 | - | 5 | 16 | 31.98% |
| ARMK241018C00032000 | 2024-06-03 12:12PM EDT | 32.00 | 2.15 | 3.20 | 3.40 | 0.00 | - | 13 | 27 | 30.74% |
| ARMK241018C00033000 | 2024-06-03 1:22PM EDT | 33.00 | 1.55 | 2.55 | 2.70 | 0.00 | - | 6 | 0 | 28.78% |
| ARMK241018C00034000 | 2024-05-24 3:35PM EDT | 34.00 | 1.25 | 2.05 | 2.15 | 0.00 | - | 6 | 0 | 27.98% |
| ARMK241018C00035000 | 2024-06-10 12:27PM EDT | 35.00 | 1.55 | 1.55 | 1.70 | -0.25 | -13.89% | 61 | 170 | 27.56% |
| ARMK241018C00036000 | 2024-06-07 2:32PM EDT | 36.00 | 1.05 | 1.15 | 1.30 | 0.00 | - | 20 | 76 | 26.91% |
| ARMK241018C00037000 | 2024-06-07 2:30PM EDT | 37.00 | 0.75 | 0.85 | 1.20 | 0.00 | - | 10 | 52 | 29.49% |
| ARMK241018C00038000 | 2024-06-07 2:31PM EDT | 38.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 40 | 1,401 | 25.66% |
| ARMK241018C00039000 | 2024-05-22 3:52PM EDT | 39.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 100 | 169 | 25.24% |
| ARMK241018C00040000 | 2024-05-14 3:59PM EDT | 40.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 4 | 0 | 25.95% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK241018P00025000 | 2024-05-20 11:49AM EDT | 25.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 30 | 0 | 50.83% |
| ARMK241018P00026000 | 2024-04-03 9:55AM EDT | 26.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 62 | 41.46% |
| ARMK241018P00027000 | 2024-04-30 9:35AM EDT | 27.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 12.50% |
| ARMK241018P00028000 | 2024-05-07 10:10AM EDT | 28.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 11 | 152 | 29.44% |
| ARMK241018P00029000 | 2024-06-06 12:55PM EDT | 29.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 109 | 25.49% |
| ARMK241018P00030000 | 2024-06-07 12:11PM EDT | 30.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 16 | 0 | 24.41% |
| ARMK241018P00031000 | 2024-06-05 2:16PM EDT | 31.00 | 1.25 | 0.65 | 0.75 | 0.00 | - | 13 | 47 | 23.39% |
| ARMK241018P00032000 | 2024-06-05 2:08PM EDT | 32.00 | 1.70 | 0.90 | 1.05 | 0.00 | - | 26 | 59 | 22.90% |
| ARMK241018P00033000 | 2024-06-04 10:39AM EDT | 33.00 | 2.25 | 1.25 | 1.50 | 0.00 | - | 12 | 250 | 23.34% |
| ARMK241018P00034000 | 2024-06-07 10:59AM EDT | 34.00 | 2.20 | 1.75 | 1.85 | 0.00 | - | 12 | 14 | 21.41% |
| ARMK241018P00035000 | 2024-06-03 11:03AM EDT | 35.00 | 3.40 | 2.25 | 2.40 | 0.00 | - | 1 | 33 | 20.90% |
| ARMK241018P00037000 | 2024-06-03 11:29AM EDT | 37.00 | 4.90 | 3.30 | 4.20 | 0.00 | - | 3 | 0 | 26.32% |
| ARMK241018P00038000 | 2024-04-01 10:49AM EDT | 38.00 | 6.10 | 7.00 | 8.00 | 0.00 | - | - | 2 | 59.96% |
© 2024 Yahoo. All rights reserved.