Singapore markets closed

ArcBest Corporation (ARCB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.36-0.83 (-0.77%)
At close: 04:00PM EDT
106.36 0.00 (0.00%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARCB250117C000750002024-04-30 10:41AM EDT75.0042.1032.9034.400.00-3448.96%
ARCB250117C000800002023-12-11 2:20PM EDT80.0038.6044.1046.000.00-13110.68%
ARCB250117C000850002024-04-30 10:41AM EDT85.0034.4025.4026.200.00-3444.63%
ARCB250117C000900002024-01-04 2:12PM EDT90.0038.5045.8047.100.00-15132.90%
ARCB250117C000950002024-04-30 9:31AM EDT95.0034.1017.5021.200.00-1549.13%
ARCB250117C001000002024-03-12 10:51AM EDT100.0046.0056.3058.000.00-22187.81%
ARCB250117C001050002023-12-07 2:57PM EDT105.0022.5026.6029.400.00-2387.16%
ARCB250117C001100002024-06-06 1:17PM EDT110.0010.5012.3013.700.00-1447.57%
ARCB250117C001150002024-05-28 10:30AM EDT115.0011.0210.2011.400.00-1346.14%
ARCB250117C001200002024-05-29 1:11PM EDT120.008.208.309.600.00-111445.56%
ARCB250117C001250002024-06-17 3:26PM EDT125.007.606.708.000.00-21844.92%
ARCB250117C001300002024-06-07 10:36AM EDT130.006.055.406.600.00-310044.25%
ARCB250117C001350002024-06-10 11:30AM EDT135.006.694.305.500.00-12543.98%
ARCB250117C001400002024-05-07 12:42PM EDT140.009.262.853.400.00-31,51139.03%
ARCB250117C001450002024-06-10 11:32AM EDT145.004.452.753.700.00-1843.20%
ARCB250117C001500002024-06-17 3:53PM EDT150.002.402.103.000.00-21442.79%
ARCB250117C001550002024-05-21 10:55AM EDT155.003.302.052.800.00-114344.32%
ARCB250117C001600002024-04-08 3:12PM EDT160.0021.003.504.100.00-1451.42%
ARCB250117C001650002024-06-11 1:24PM EDT165.001.451.051.700.00-1542.69%
ARCB250117C001700002024-05-29 9:32AM EDT170.001.000.751.350.00-1142.27%
ARCB250117C001750002023-11-22 12:58PM EDT175.006.275.205.700.00-1165.39%
ARCB250117C001800002024-05-30 10:09AM EDT180.000.750.452.850.00-1455.34%
ARCB250117C001900002024-05-16 10:00AM EDT190.001.200.151.800.00-1352.60%
ARCB250117C002000002024-05-28 12:25PM EDT200.000.400.151.650.00-2254.75%
ARCB250117C002100002024-04-23 11:25AM EDT210.004.200.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ARCB250117P000450002024-02-05 1:25PM EDT45.000.740.051.200.00-43666.87%
ARCB250117P000500002023-10-24 11:45AM EDT50.002.500.701.150.00--264.62%
ARCB250117P000550002024-02-05 1:25PM EDT55.001.260.701.400.00-21859.20%
ARCB250117P000600002024-04-30 10:58AM EDT60.001.351.101.550.00--1055.64%
ARCB250117P000650002024-01-10 12:00PM EDT65.002.350.002.950.00--27850.61%
ARCB250117P000700002024-06-07 11:39AM EDT70.002.001.652.000.00-1848.62%
ARCB250117P000750002024-05-01 3:54PM EDT75.003.152.503.000.00-11248.74%
ARCB250117P000800002024-04-18 1:13PM EDT80.002.052.503.300.00-324743.92%
ARCB250117P000850002024-04-24 2:54PM EDT85.002.504.605.200.00-32646.22%
ARCB250117P000900002024-04-30 2:57PM EDT90.006.106.607.100.00-1217046.78%
ARCB250117P000950002024-04-24 3:30PM EDT95.003.867.508.100.00-1019343.01%
ARCB250117P001000002024-06-06 2:00PM EDT100.0011.008.909.700.00-11,41340.72%
ARCB250117P001050002024-06-05 10:33AM EDT105.0012.7011.1011.900.00-2939.55%
ARCB250117P001100002024-06-06 1:21PM EDT110.0016.8013.4014.400.00-1316638.41%
ARCB250117P001150002024-05-20 12:12PM EDT115.0013.3016.6017.800.00-59939.16%
ARCB250117P001200002024-05-20 12:12PM EDT120.0015.9019.7021.100.00-111538.75%
ARCB250117P001250002024-02-07 12:06PM EDT125.0010.6612.9013.900.00-130.00%
ARCB250117P001300002024-02-29 11:45AM EDT130.0013.1311.7012.600.00-38200.00%
ARCB250117P001350002024-03-12 12:18PM EDT135.0017.1010.9011.900.00-340.00%
ARCB250117P001400002024-03-12 1:41PM EDT140.0020.6012.8013.800.00--10.00%
ARCB250117P001450002024-03-12 1:40PM EDT145.0023.3014.7015.800.00--10.00%