ARMK - Aramark
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK191220C00037000 | 2019-09-16 10:10AM EST | 37.00 | 6.58 | 7.10 | 7.90 | 0.00 | - | - | 500 | 157.52% |
| ARMK191220C00038000 | 2019-10-10 8:32AM EST | 38.00 | 5.40 | 4.90 | 6.40 | 0.00 | - | - | 4 | 100.78% |
| ARMK191220C00039000 | 2019-11-19 9:33AM EST | 39.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARMK191220C00040000 | 2019-11-25 12:20PM EST | 40.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK191220C00041000 | 2019-11-19 2:06PM EST | 41.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARMK191220C00042000 | 2019-12-06 11:52AM EST | 42.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK191220C00043000 | 2019-12-11 3:28PM EST | 43.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ARMK191220C00044000 | 2019-12-05 2:16PM EST | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARMK191220C00045000 | 2019-12-11 9:55AM EST | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARMK191220C00046000 | 2019-11-27 2:08PM EST | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARMK191220C00047000 | 2019-11-26 9:40AM EST | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARMK191220C00048000 | 2019-12-05 2:16PM EST | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARMK191220C00050000 | 2019-11-19 9:42AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK191220P00030000 | 2019-08-08 4:53PM EST | 30.00 | 0.49 | 0.20 | 0.30 | 0.00 | - | - | 2 | 151.37% |
| ARMK191220P00031000 | 2019-10-03 12:13PM EST | 31.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | - | 0 | 136.72% |
| ARMK191220P00032000 | 2019-08-16 9:15AM EST | 32.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | - | 36 | 145.12% |
| ARMK191220P00033000 | 2019-08-18 11:14PM EST | 33.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | - | 6 | 120.70% |
| ARMK191220P00036000 | 2019-08-28 10:21AM EST | 36.00 | 1.25 | 0.35 | 0.55 | 0.00 | - | - | 5 | 102.34% |
| ARMK191220P00037000 | 2019-11-19 9:42AM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARMK191220P00038000 | 2019-11-18 2:12PM EST | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 25.00% |
| ARMK191220P00039000 | 2019-12-09 9:51AM EST | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARMK191220P00040000 | 2019-11-25 3:30PM EST | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARMK191220P00041000 | 2019-12-05 10:35AM EST | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ARMK191220P00042000 | 2019-12-10 10:20AM EST | 42.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ARMK191220P00043000 | 2019-12-06 2:57PM EST | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARMK191220P00044000 | 2019-12-03 2:29PM EST | 44.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARMK191220P00045000 | 2019-12-09 1:26PM EST | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARMK191220P00046000 | 2019-11-21 11:32AM EST | 46.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARMK191220P00047000 | 2019-11-18 11:36AM EST | 47.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARMK191220P00055000 | 2019-11-01 9:27AM EST | 55.00 | 11.00 | 10.00 | 12.90 | 0.00 | - | 1 | 0 | 142.77% |