ARMK - Aramark

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARMK191220C000370002019-09-16 10:10AM EST37.006.587.107.900.00--500157.52%
ARMK191220C000380002019-10-10 8:32AM EST38.005.404.906.400.00--4100.78%
ARMK191220C000390002019-11-19 9:33AM EST39.004.800.000.000.00--00.00%
ARMK191220C000400002019-11-25 12:20PM EST40.004.260.000.000.00-100.00%
ARMK191220C000410002019-11-19 2:06PM EST41.004.600.000.000.00-300.00%
ARMK191220C000420002019-12-06 11:52AM EST42.001.400.000.000.00-100.00%
ARMK191220C000430002019-12-11 3:28PM EST43.000.470.000.000.00-100.78%
ARMK191220C000440002019-12-05 2:16PM EST44.000.180.000.000.00-206.25%
ARMK191220C000450002019-12-11 9:55AM EST45.000.070.000.000.00-206.25%
ARMK191220C000460002019-11-27 2:08PM EST46.000.300.000.000.00-1012.50%
ARMK191220C000470002019-11-26 9:40AM EST47.000.100.000.000.00-1012.50%
ARMK191220C000480002019-12-05 2:16PM EST48.000.030.000.000.00-2025.00%
ARMK191220C000500002019-11-19 9:42AM EST50.000.020.000.000.00--025.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ARMK191220P000300002019-08-08 4:53PM EST30.000.490.200.300.00--2151.37%
ARMK191220P000310002019-10-03 12:13PM EST31.000.430.000.450.00--0136.72%
ARMK191220P000320002019-08-16 9:15AM EST32.000.850.000.800.00--36145.12%
ARMK191220P000330002019-08-18 11:14PM EST33.000.950.000.550.00--6120.70%
ARMK191220P000360002019-08-28 10:21AM EST36.001.250.350.550.00--5102.34%
ARMK191220P000370002019-11-19 9:42AM EST37.000.010.000.000.00-1025.00%
ARMK191220P000380002019-11-18 2:12PM EST38.000.150.000.000.00-605025.00%
ARMK191220P000390002019-12-09 9:51AM EST39.000.150.000.000.00-1012.50%
ARMK191220P000400002019-11-25 3:30PM EST40.000.130.000.000.00-1012.50%
ARMK191220P000410002019-12-05 10:35AM EST41.000.350.000.000.00-206.25%
ARMK191220P000420002019-12-10 10:20AM EST42.000.500.000.000.00-203.13%
ARMK191220P000430002019-12-06 2:57PM EST43.000.650.000.000.00-1100.00%
ARMK191220P000440002019-12-03 2:29PM EST44.002.090.000.000.00-2000.00%
ARMK191220P000450002019-12-09 1:26PM EST45.002.400.000.000.00-300.00%
ARMK191220P000460002019-11-21 11:32AM EST46.003.310.000.000.00--00.00%
ARMK191220P000470002019-11-18 11:36AM EST47.003.450.000.000.00--00.00%
ARMK191220P000550002019-11-01 9:27AM EST55.0011.0010.0012.900.00-10142.77%