ARMOUR Residential REIT, Inc. (ARR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARR250117C00003000 | 2024-05-07 10:18AM EDT | 3.00 | 16.10 | 14.80 | 18.40 | 0.00 | - | 12 | 0 | 346.09% |
| ARR250117C00004000 | 2023-09-28 10:46AM EDT | 4.00 | 0.36 | 0.25 | 0.45 | 0.00 | - | 10 | 12 | 0.00% |
| ARR250117C00005000 | 2023-09-28 1:44PM EDT | 5.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 74 | 0.00% |
| ARR250117C00007000 | 2023-09-13 2:47PM EDT | 7.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 0.00% |
| ARR250117C00010000 | 2024-06-14 3:35PM EDT | 10.00 | 9.52 | 7.90 | 10.30 | 0.00 | - | 2 | 5 | 84.57% |
| ARR250117C00013000 | 2024-05-31 1:36PM EDT | 13.00 | 6.27 | 4.60 | 8.50 | 0.00 | - | 6 | 81 | 92.33% |
| ARR250117C00015000 | 2024-06-17 10:50AM EDT | 15.00 | 4.34 | 3.00 | 5.70 | 0.00 | - | 27 | 39 | 53.76% |
| ARR250117C00016000 | 2024-05-20 10:16AM EDT | 16.00 | 3.30 | 2.15 | 4.40 | 0.00 | - | - | 0 | 39.04% |
| ARR250117C00017000 | 2024-06-20 10:35AM EDT | 17.00 | 2.37 | 2.65 | 3.10 | 0.00 | - | 1 | 2 | 25.24% |
| ARR250117C00018000 | 2024-06-17 1:00PM EDT | 18.00 | 1.79 | 1.85 | 2.05 | 0.00 | - | 6 | 261 | 17.97% |
| ARR250117C00019000 | 2024-06-18 2:44PM EDT | 19.00 | 0.90 | 1.20 | 1.35 | 0.00 | - | 10 | 26 | 16.99% |
| ARR250117C00020000 | 2024-06-20 2:07PM EDT | 20.00 | 0.67 | 0.75 | 0.85 | 0.00 | - | 1,506 | 3,229 | 16.97% |
| ARR250117C00021000 | 2024-06-21 3:40PM EDT | 21.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 4 | 23 | 17.87% |
| ARR250117C00022000 | 2024-06-21 11:20AM EDT | 22.00 | 0.28 | 0.25 | 0.35 | +0.01 | +3.70% | 2 | 146 | 18.60% |
| ARR250117C00023000 | 2024-06-12 11:47AM EDT | 23.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 20.07% |
| ARR250117C00024000 | 2024-05-20 2:03PM EDT | 24.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | - | 1 | 33.06% |
| ARR250117C00025000 | 2024-06-12 1:16PM EDT | 25.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 250 | 312 | 26.56% |
| ARR250117C00027000 | 2024-05-22 9:49AM EDT | 27.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 17 | 28.32% |
| ARR250117C00030000 | 2024-03-20 11:15AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 37.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARR250117P00003000 | 2023-10-18 9:30AM EDT | 3.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ARR250117P00004000 | 2023-09-27 2:37PM EDT | 4.00 | 0.88 | 0.75 | 0.95 | 0.00 | - | 5 | 10 | 200.59% |
| ARR250117P00005000 | 2024-01-19 10:59AM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,707 | 108.20% |
| ARR250117P00007000 | 2023-09-28 11:05AM EDT | 7.00 | 3.57 | 3.20 | 3.70 | 0.00 | - | 45 | 61 | 260.16% |
| ARR250117P00010000 | 2024-04-18 9:45AM EDT | 10.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 2,897 | 60.84% |
| ARR250117P00013000 | 2024-06-11 3:14PM EDT | 13.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 670 | 42.97% |
| ARR250117P00014000 | 2024-06-12 3:04PM EDT | 14.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | - | 2 | 38.87% |
| ARR250117P00015000 | 2024-06-05 11:16AM EDT | 15.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 183 | 36.23% |
| ARR250117P00017000 | 2024-05-29 9:30AM EDT | 17.00 | 1.16 | 0.65 | 0.80 | 0.00 | - | 1 | 5 | 33.20% |
| ARR250117P00018000 | 2024-06-21 3:51PM EDT | 18.00 | 1.10 | 1.00 | 1.15 | -0.08 | -6.78% | 1 | 114 | 32.84% |
| ARR250117P00019000 | 2024-06-14 11:54AM EDT | 19.00 | 1.71 | 1.45 | 1.65 | 0.00 | - | 1 | 3 | 33.67% |
| ARR250117P00020000 | 2024-06-20 10:53AM EDT | 20.00 | 2.41 | 1.95 | 2.30 | 0.00 | - | 21 | 64 | 35.55% |
| ARR250117P00021000 | 2024-06-11 9:47AM EDT | 21.00 | 3.31 | 1.00 | 3.00 | 0.00 | - | - | 10 | 37.01% |
| ARR250117P00022000 | 2024-04-26 9:44AM EDT | 22.00 | 4.90 | 4.10 | 4.50 | 0.00 | - | 13 | 227 | 51.10% |
| ARR250117P00025000 | 2023-12-22 1:55PM EDT | 25.00 | 8.00 | 6.10 | 7.90 | 0.00 | - | 2 | 462 | 56.06% |
| ARR250117P00027000 | 2024-03-14 9:52AM EDT | 27.00 | 9.00 | 7.60 | 11.00 | 0.00 | - | 1 | 2 | 68.77% |
| ARR250117P00030000 | 2024-02-22 10:38AM EDT | 30.00 | 11.40 | 9.50 | 13.10 | 0.00 | - | 1 | 3 | 58.35% |
© 2024 Yahoo. All rights reserved.