Arrow Electronics, Inc. (ARW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EST. Market open.
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARW211217C00085000 | 2021-08-25 4:24PM EST | 85.00 | 34.20 | 26.50 | 30.90 | 0.00 | - | 1 | 0 | 0.00% |
| ARW211217C00100000 | 2021-11-10 6:58AM EST | 100.00 | 15.50 | 23.00 | 27.80 | 0.00 | - | 2 | 4 | 51.95% |
| ARW211217C00105000 | 2021-11-30 3:23PM EST | 105.00 | 16.90 | 18.70 | 21.80 | 0.00 | - | 1 | 1 | 96.34% |
| ARW211217C00110000 | 2021-11-10 1:15PM EST | 110.00 | 11.60 | 14.00 | 16.60 | 0.00 | - | 1 | 4 | 74.17% |
| ARW211217C00115000 | 2021-11-24 2:36PM EST | 115.00 | 14.28 | 10.00 | 12.30 | 0.00 | - | 1 | 91 | 68.07% |
| ARW211217C00120000 | 2021-11-26 10:11AM EST | 120.00 | 6.16 | 6.30 | 7.10 | 0.00 | - | 1 | 114 | 45.00% |
| ARW211217C00125000 | 2021-12-01 12:50PM EST | 125.00 | 2.85 | 2.65 | 4.20 | 0.00 | - | 1 | 69 | 46.22% |
| ARW211217C00130000 | 2021-11-30 12:31PM EST | 130.00 | 0.75 | 0.80 | 1.35 | 0.00 | - | 1 | 559 | 35.43% |
| ARW211217C00135000 | 2021-11-29 9:33AM EST | 135.00 | 0.55 | 0.10 | 0.70 | 0.00 | - | 5 | 30 | 40.67% |
| ARW211217C00140000 | 2021-11-23 10:25AM EST | 140.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 54.44% |
| ARW211217C00145000 | 2021-11-18 10:19AM EST | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 55.57% |
| ARW211217C00150000 | 2021-08-25 4:24PM EST | 150.00 | 0.53 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 53.13% |
| ARW211217C00155000 | 2021-08-25 4:24PM EST | 155.00 | 1.35 | 0.15 | 0.30 | 0.00 | - | - | 0 | 67.38% |
| ARW211217C00170000 | 2021-08-25 4:24PM EST | 170.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 0 | 82.42% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARW211217P00090000 | 2021-12-02 9:30AM EST | 90.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 112.21% |
| ARW211217P00095000 | 2021-11-10 6:58AM EST | 95.00 | 2.25 | 0.60 | 0.75 | 0.00 | - | 5 | 0 | 109.96% |
| ARW211217P00100000 | 2021-11-03 8:54AM EST | 100.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 11 | 275 | 136.52% |
| ARW211217P00105000 | 2021-11-12 11:35AM EST | 105.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 18 | 24 | 68.26% |
| ARW211217P00110000 | 2021-10-11 11:13AM EST | 110.00 | 2.00 | 0.30 | 0.50 | 0.00 | - | 1 | 45 | 53.76% |
| ARW211217P00115000 | 2021-12-02 10:30AM EST | 115.00 | 1.50 | 0.30 | 1.05 | 0.00 | - | 1 | 180 | 53.35% |
| ARW211217P00120000 | 2021-12-06 3:59PM EST | 120.00 | 1.70 | 0.80 | 1.20 | 0.00 | - | 1 | 44 | 37.62% |
| ARW211217P00125000 | 2021-12-03 2:39PM EST | 125.00 | 5.00 | 2.10 | 2.90 | 0.00 | - | 2 | 5 | 35.60% |
| ARW211217P00130000 | 2021-11-19 1:43PM EST | 130.00 | 5.60 | 4.60 | 6.20 | 0.00 | - | 5 | 5 | 38.50% |
| ARW211217P00135000 | 2021-12-02 1:11PM EST | 135.00 | 11.80 | 7.80 | 11.20 | 0.00 | - | - | 0 | 55.27% |
