Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,421.61 +159.34 (+0.25%) CMC Crypto 200
1,352.19 -8.13 (-0.60%)
ArcBest Corporation (ARCB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240920C00095000 | 2024-05-02 9:59AM EDT | 95.00 | 21.30 | 16.00 | 16.90 | 0.00 | - | - | 2 | 51.49% |
| ARCB240920C00105000 | 2024-06-20 1:51PM EDT | 105.00 | 11.20 | 9.50 | 10.50 | 0.00 | - | 1 | 48 | 46.94% |
| ARCB240920C00110000 | 2024-06-12 3:24PM EDT | 110.00 | 9.90 | 7.00 | 8.10 | 0.00 | - | 1 | 15 | 45.89% |
| ARCB240920C00115000 | 2024-06-17 10:30AM EDT | 115.00 | 5.95 | 5.00 | 6.00 | 0.00 | - | 2 | 23 | 44.42% |
| ARCB240920C00120000 | 2024-06-10 3:36PM EDT | 120.00 | 5.90 | 3.40 | 4.50 | 0.00 | - | 3 | 244 | 44.09% |
| ARCB240920C00125000 | 2024-06-12 1:43PM EDT | 125.00 | 4.60 | 2.30 | 3.40 | 0.00 | - | 1 | 68 | 44.25% |
| ARCB240920C00130000 | 2024-06-10 11:00AM EDT | 130.00 | 3.20 | 1.45 | 2.70 | 0.00 | - | 50 | 91 | 45.40% |
| ARCB240920C00135000 | 2024-06-07 2:31PM EDT | 135.00 | 1.60 | 0.90 | 2.85 | 0.00 | - | 67 | 79 | 51.27% |
| ARCB240920C00140000 | 2024-06-03 9:47AM EDT | 140.00 | 1.00 | 0.55 | 1.95 | 0.00 | - | 2 | 147 | 49.29% |
| ARCB240920C00145000 | 2024-05-17 2:06PM EDT | 145.00 | 1.89 | 0.50 | 0.90 | 0.00 | - | 1 | 49 | 43.41% |
| ARCB240920C00150000 | 2024-05-23 3:52PM EDT | 150.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 20 | 504 | 48.00% |
| ARCB240920C00155000 | 2024-05-24 11:07AM EDT | 155.00 | 0.65 | 0.20 | 0.80 | 0.00 | - | 4 | 80 | 48.78% |
| ARCB240920C00160000 | 2024-06-06 12:47PM EDT | 160.00 | 0.16 | 0.15 | 0.75 | 0.00 | - | 1 | 27 | 51.12% |
| ARCB240920C00165000 | 2024-04-23 10:43AM EDT | 165.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| ARCB240920C00170000 | 2024-04-05 11:36AM EDT | 170.00 | 8.58 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 55.18% |
| ARCB240920C00175000 | 2024-05-30 10:05AM EDT | 175.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 52.39% |
| ARCB240920C00180000 | 2024-04-23 11:25AM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ARCB240920C00200000 | 2024-04-04 10:17AM EDT | 200.00 | 2.45 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 70.70% |
| ARCB240920C00210000 | 2024-03-21 11:04AM EDT | 210.00 | 1.05 | 0.75 | 1.10 | 0.00 | - | - | 1 | 78.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240920P00070000 | 2024-06-06 2:44PM EDT | 70.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 8 | 23 | 54.76% |
| ARCB240920P00075000 | 2024-01-23 3:01PM EDT | 75.00 | 1.68 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 59.81% |
| ARCB240920P00080000 | 2024-06-07 1:22PM EDT | 80.00 | 1.25 | 0.95 | 1.40 | 0.00 | - | 1 | 13 | 49.76% |
| ARCB240920P00085000 | 2024-06-10 12:32PM EDT | 85.00 | 1.45 | 1.50 | 2.05 | 0.00 | - | 3 | 33 | 47.56% |
| ARCB240920P00090000 | 2024-06-14 10:12AM EDT | 90.00 | 3.40 | 2.30 | 2.90 | 0.00 | - | 2 | 30 | 45.22% |
| ARCB240920P00095000 | 2024-04-17 10:08AM EDT | 95.00 | 2.00 | 2.75 | 4.90 | 0.00 | - | - | 3 | 47.91% |
| ARCB240920P00100000 | 2024-06-10 12:46PM EDT | 100.00 | 3.90 | 5.10 | 5.90 | 0.00 | - | 2 | 37 | 42.73% |
| ARCB240920P00105000 | 2024-06-12 9:50AM EDT | 105.00 | 5.10 | 7.00 | 8.40 | 0.00 | - | 2 | 96 | 43.38% |
| ARCB240920P00110000 | 2024-05-20 3:41PM EDT | 110.00 | 7.30 | 10.20 | 10.90 | 0.00 | - | 23 | 18 | 41.91% |
| ARCB240920P00115000 | 2024-05-17 1:35PM EDT | 115.00 | 9.90 | 11.70 | 14.10 | 0.00 | - | 14 | 20 | 41.78% |
| ARCB240920P00120000 | 2024-05-22 9:34AM EDT | 120.00 | 16.00 | 15.80 | 17.90 | 0.00 | - | 5 | 8 | 42.85% |
| ARCB240920P00125000 | 2024-05-17 3:47PM EDT | 125.00 | 15.40 | 19.50 | 23.20 | 0.00 | - | 1 | 6 | 50.75% |
| ARCB240920P00130000 | 2024-04-03 12:27PM EDT | 130.00 | 8.10 | 18.90 | 19.90 | 0.00 | - | 1 | 10 | 0.00% |
| ARCB240920P00135000 | 2024-04-23 2:02PM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARCB240920P00140000 | 2024-03-14 11:41AM EDT | 140.00 | 19.30 | 10.30 | 10.80 | 0.00 | - | 1 | 14 | 0.00% |
| ARCB240920P00145000 | 2024-04-25 11:12AM EDT | 145.00 | 18.20 | 36.60 | 41.30 | 0.00 | - | 1 | 7 | 58.79% |
| ARCB240920P00150000 | 2024-04-23 2:28PM EDT | 150.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARCB240920P00155000 | 2024-02-09 4:10PM EDT | 155.00 | 21.90 | 24.90 | 26.40 | 0.00 | - | - | 4 | 0.00% |
| ARCB240920P00160000 | 2024-04-24 12:52PM EDT | 160.00 | 29.00 | 51.60 | 56.40 | 0.00 | - | - | 0 | 70.87% |
| ARCB240920P00170000 | 2024-04-10 10:25AM EDT | 170.00 | 26.90 | 50.60 | 55.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.