NasdaqGS - Delayed Quote • USD
ArcBest Corporation (ARCB)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240517C00120000 | 4/17/2024 6:42 PM | 120 | 22.70 | 9.90 | 11.70 | 0.00 | 0.00% | 2 | 8 | 58.26% |
| ARCB240517C00125000 | 3/20/2024 3:18 PM | 125 | 10.40 | 15.40 | 17.30 | 0.00 | 0.00% | 1 | 1 | 120.43% |
| ARCB240517C00130000 | 4/26/2024 7:42 PM | 130 | 5.75 | 5.10 | 5.80 | -5.05 | -46.76% | 4 | 16 | 51.10% |
| ARCB240517C00135000 | 4/24/2024 4:50 PM | 135 | 6.41 | 3.20 | 3.70 | 0.00 | 0.00% | 1 | 72 | 51.78% |
| ARCB240517C00140000 | 4/26/2024 3:57 PM | 140 | 2.20 | 1.85 | 2.45 | -3.20 | -59.26% | 1 | 40 | 52.47% |
| ARCB240517C00145000 | 4/26/2024 2:34 PM | 145 | 1.50 | 0.05 | 2.80 | -1.90 | -55.88% | 86 | 84 | 51.17% |
| ARCB240517C00150000 | 4/25/2024 4:23 PM | 150 | 2.25 | 0.40 | 1.15 | 0.00 | 0.00% | 1 | 54 | 50.00% |
| ARCB240517C00155000 | 4/26/2024 6:30 PM | 155 | 0.41 | 0.25 | 0.45 | -3.09 | -88.29% | 4 | 134 | 50.39% |
| ARCB240517C00160000 | 4/25/2024 2:34 PM | 160 | 0.69 | 0.05 | 2.35 | 0.00 | 0.00% | 1 | 4 | 71.51% |
| ARCB240517C00165000 | 4/25/2024 6:49 PM | 165 | 0.50 | 0.00 | 2.25 | 0.00 | 0.00% | 4 | 55 | 77.00% |
| ARCB240517C00170000 | 4/24/2024 4:11 PM | 170 | 0.15 | 0.00 | 2.20 | 0.00 | 0.00% | 10 | 14 | 82.91% |
| ARCB240517C00175000 | 4/26/2024 1:30 PM | 175 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 28 | 52.73% |
| ARCB240517C00195000 | 4/17/2024 1:42 PM | 195 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 9 | 100.00% |
| ARCB240517C00200000 | 4/17/2024 1:41 PM | 200 | 0.05 | 0.00 | 2.50 | 0.00 | 0.00% | - | 2 | 118.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCB240517P00105000 | 4/26/2024 6:25 PM | 105 | 0.47 | 0.45 | 1.05 | 0.12 | 34.29% | 27 | 44 | 60.79% |
| ARCB240517P00110000 | 4/19/2024 4:37 PM | 110 | 0.59 | 0.80 | 2.95 | 0.00 | 0.00% | 1 | 44 | 66.70% |
| ARCB240517P00115000 | 4/26/2024 6:39 PM | 115 | 1.54 | 1.45 | 1.80 | 0.86 | 126.47% | 35 | 5 | 50.42% |
| ARCB240517P00120000 | 4/26/2024 6:12 PM | 120 | 2.35 | 2.70 | 3.20 | 0.50 | 27.03% | 5 | 30 | 50.31% |
| ARCB240517P00125000 | 4/26/2024 6:54 PM | 125 | 4.42 | 4.50 | 5.00 | 2.17 | 96.44% | 7 | 34 | 51.23% |
| ARCB240517P00130000 | 4/26/2024 6:54 PM | 130 | 6.77 | 6.90 | 7.50 | 2.52 | 59.29% | 8 | 133 | 50.64% |
| ARCB240517P00135000 | 4/25/2024 3:15 PM | 135 | 6.50 | 10.10 | 10.60 | 0.00 | 0.00% | 6 | 29 | 49.99% |
| ARCB240517P00140000 | 4/25/2024 2:30 PM | 140 | 9.30 | 13.10 | 14.80 | 0.00 | 0.00% | 1 | 53 | 54.80% |
| ARCB240517P00145000 | 4/24/2024 7:53 PM | 145 | 11.10 | 17.10 | 19.70 | 0.00 | 0.00% | 14 | 41 | 64.21% |
| ARCB240517P00150000 | 4/23/2024 4:31 PM | 150 | 9.20 | 20.20 | 24.60 | 0.00 | 0.00% | 16 | 27 | 72.53% |
| ARCB240517P00155000 | 4/15/2024 4:52 PM | 155 | 10.45 | 25.00 | 29.10 | 0.00 | 0.00% | 1 | 2 | 75.15% |
| ARCB240517P00165000 | 4/12/2024 3:57 PM | 165 | 17.90 | 34.50 | 39.30 | 0.00 | 0.00% | 2 | 1 | 92.92% |
Related Tickers
SAIA Saia, Inc.
428.81
-21.03%
XPO XPO, Inc.
110.90
-6.22%
KNX Knight-Swift Transportation Holdings Inc.
46.89
-0.53%
TFII TFI International Inc.
137.84
-2.06%
ODFL Old Dominion Freight Line, Inc.
182.42
-7.24%
MRTN Marten Transport, Ltd.
16.94
+1.26%
WERN Werner Enterprises, Inc.
34.74
-0.97%
HTLD Heartland Express, Inc.
10.36
+2.57%
SNDR Schneider National, Inc.
21.35
+0.19%
CVLG Covenant Logistics Group, Inc.
44.90
+0.42%