Aramark (ARMK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240621C00020000 | 2023-11-14 12:53PM EDT | 20.00 | 6.98 | 7.70 | 9.60 | 0.00 | - | - | 10 | 0.00% |
| ARMK240621C00021000 | 2024-04-26 10:50AM EDT | 21.00 | 11.50 | 9.30 | 13.30 | 0.00 | - | 1 | 2 | 212.31% |
| ARMK240621C00023000 | 2023-12-20 10:41AM EDT | 23.00 | 5.70 | 5.70 | 9.00 | 0.00 | - | 1 | 69 | 0.00% |
| ARMK240621C00024000 | 2024-04-02 3:21PM EDT | 24.00 | 8.40 | 6.50 | 9.00 | 0.00 | - | 1 | 8 | 0.00% |
| ARMK240621C00025000 | 2024-05-21 11:19AM EDT | 25.00 | 7.80 | 8.30 | 10.80 | 0.00 | - | 2 | 55 | 170.31% |
| ARMK240621C00026000 | 2024-02-06 4:34PM EDT | 26.00 | 4.20 | 4.60 | 7.80 | 0.00 | - | 2 | 77 | 71.09% |
| ARMK240621C00027000 | 2024-03-15 12:59PM EDT | 27.00 | 4.70 | 3.60 | 6.70 | 0.00 | - | 3 | 148 | 0.00% |
| ARMK240621C00028000 | 2024-04-30 2:49PM EDT | 28.00 | 4.10 | 2.30 | 5.70 | 0.00 | - | 19 | 29 | 0.00% |
| ARMK240621C00029000 | 2024-03-08 1:37PM EDT | 29.00 | 3.60 | 3.50 | 5.10 | 0.00 | - | 3 | 49 | 78.91% |
| ARMK240621C00030000 | 2024-06-10 10:59AM EDT | 30.00 | 3.70 | 3.20 | 6.00 | +1.46 | +65.18% | 1 | 68 | 96.68% |
| ARMK240621C00031000 | 2024-06-07 10:31AM EDT | 31.00 | 2.21 | 2.15 | 4.60 | 0.00 | - | 3 | 283 | 69.63% |
| ARMK240621C00032000 | 2024-06-10 10:51AM EDT | 32.00 | 1.72 | 1.85 | 2.00 | +0.32 | +22.86% | 2 | 512 | 34.96% |
| ARMK240621C00033000 | 2024-06-07 3:01PM EDT | 33.00 | 1.20 | 1.00 | 1.15 | +0.40 | +50.00% | 5 | 2,554 | 28.91% |
| ARMK240621C00034000 | 2024-06-07 2:14PM EDT | 34.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 14 | 694 | 26.86% |
| ARMK240621C00035000 | 2024-06-07 11:23AM EDT | 35.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 393 | 25.49% |
| ARMK240621C00036000 | 2024-03-13 2:50PM EDT | 36.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 2 | 19 | 42.19% |
| ARMK240621C00037000 | 2023-09-27 3:31PM EDT | 37.00 | 3.05 | 2.20 | 2.90 | 0.00 | - | 1 | 26 | 155.18% |
| ARMK240621C00040000 | 2023-09-20 12:19PM EDT | 40.00 | 2.95 | 1.65 | 2.50 | 0.00 | - | 4 | 32 | 170.61% |
| ARMK240621C00042000 | 2023-09-26 11:08AM EDT | 42.00 | 1.30 | 0.25 | 1.35 | 0.00 | - | 1 | 3 | 127.34% |
| ARMK240621C00045000 | 2023-07-25 12:48PM EDT | 45.00 | 3.27 | 0.90 | 1.50 | 0.00 | - | 1 | 3 | 173.83% |
| ARMK240621C00047000 | 2023-09-13 11:43AM EDT | 47.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | - | 1 | 141.60% |
| ARMK240621C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.55 | 0.15 | 3.80 | 0.00 | - | 7 | 4 | 250.78% |
| ARMK240621C00055000 | 2023-05-30 10:46AM EDT | 55.00 | 0.45 | 0.45 | 1.85 | 0.00 | - | - | 84 | 235.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240621P00015000 | 2023-11-03 1:46PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 223.44% |
| ARMK240621P00017000 | 2023-10-25 10:47AM EDT | 17.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 0 | 262.89% |
| ARMK240621P00018000 | 2023-05-15 10:06AM EDT | 18.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 41 | 212.11% |
| ARMK240621P00020000 | 2024-02-06 10:41AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 50.00% |
| ARMK240621P00021000 | 2023-11-15 10:55AM EDT | 21.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | - | 1 | 183.20% |
| ARMK240621P00023000 | 2023-05-17 10:45AM EDT | 23.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 10 | 40 | 139.84% |
| ARMK240621P00024000 | 2024-01-05 3:17PM EDT | 24.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 17 | 17 | 140.43% |
| ARMK240621P00025000 | 2024-05-23 11:20AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 319 | 135.16% |
| ARMK240621P00026000 | 2024-05-31 12:49PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 191 | 537 | 121.48% |
| ARMK240621P00027000 | 2024-05-15 9:32AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 654 | 108.30% |
| ARMK240621P00028000 | 2024-05-28 9:55AM EDT | 28.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 62 | 532 | 67.19% |
| ARMK240621P00029000 | 2024-06-06 11:00AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 397 | 57.03% |
| ARMK240621P00030000 | 2024-05-29 11:52AM EDT | 30.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 504 | 51.95% |
| ARMK240621P00031000 | 2024-05-31 2:24PM EDT | 31.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 48 | 227 | 36.52% |
| ARMK240621P00032000 | 2024-06-10 10:38AM EDT | 32.00 | 0.90 | 0.05 | 0.15 | +0.74 | +462.50% | 2 | 90 | 29.88% |
| ARMK240621P00033000 | 2024-06-06 10:17AM EDT | 33.00 | 0.85 | 0.20 | 0.30 | 0.00 | - | 50 | 175 | 25.20% |
| ARMK240621P00034000 | 2024-06-07 10:18AM EDT | 34.00 | 1.20 | 0.60 | 0.70 | 0.00 | - | 1 | 6 | 23.54% |
| ARMK240621P00035000 | 2023-09-29 12:22PM EDT | 35.00 | 2.90 | 2.90 | 3.10 | +0.05 | +1.75% | 22 | 429 | 93.95% |
| ARMK240621P00037000 | 2023-09-25 2:11PM EDT | 37.00 | 3.60 | 3.90 | 5.50 | 0.00 | - | 1 | 224 | 109.38% |
| ARMK240621P00040000 | 2023-09-25 1:46PM EDT | 40.00 | 5.40 | 5.70 | 7.70 | 0.00 | - | 66 | 29 | 90.43% |
| ARMK240621P00042000 | 2023-09-25 1:46PM EDT | 42.00 | 6.90 | 7.40 | 8.30 | 0.00 | - | 16 | 59 | 67.58% |
| ARMK240621P00047000 | 2023-09-27 3:40PM EDT | 47.00 | 12.15 | 10.40 | 13.30 | 0.00 | - | 3 | 0 | 94.53% |
© 2024 Yahoo. All rights reserved.