NasdaqGS - Delayed Quote USD

ArcBest Corporation (ARCB)

114.85 +2.18 (+1.93%)
At close: May 3 at 4:00 PM EDT
114.85 0.00 (0.00%)
After hours: May 3 at 4:20 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCB240517C00100000 5/3/2024 1:54 PM 100 14.60 13.10 17.50 14.60 - 1 1 56.59%
ARCB240517C00105000 5/2/2024 3:01 PM 105 6.90 9.70 10.90 6.90 - - 7 54.03%
ARCB240517C00110000 5/3/2024 1:36 PM 110 7.00 6.00 8.40 7.00 - 10 65 53.54%
ARCB240517C00115000 5/3/2024 1:56 PM 115 3.50 3.00 3.50 3.50 - 5 31 43.02%
ARCB240517C00120000 5/3/2024 3:30 PM 120 1.30 1.15 1.50 0.30 30.00% 20 91 41.07%
ARCB240517C00125000 5/3/2024 6:41 PM 125 0.45 0.30 0.55 0.23 104.55% 2 8 40.67%
ARCB240517C00130000 4/30/2024 6:50 PM 130 0.29 0.05 0.50 0.00 0.00% 17 31 51.76%
ARCB240517C00135000 4/30/2024 1:55 PM 135 0.17 0.00 1.35 0.00 0.00% 3 75 67.82%
ARCB240517C00140000 4/29/2024 6:28 PM 140 2.30 0.00 1.35 0.00 0.00% 20 49 78.52%
ARCB240517C00145000 4/30/2024 2:10 PM 145 0.10 0.00 1.35 0.00 0.00% 20 167 88.53%
ARCB240517C00150000 5/1/2024 5:12 PM 150 0.06 0.00 1.35 0.00 0.00% 5 119 97.95%
ARCB240517C00155000 4/30/2024 1:37 PM 155 0.05 0.00 0.05 0.00 0.00% 192 327 64.06%
ARCB240517C00160000 4/25/2024 2:34 PM 160 0.69 0.00 1.35 0.00 0.00% 1 4 115.19%
ARCB240517C00165000 4/25/2024 6:49 PM 165 0.50 0.00 0.05 0.00 0.00% 4 55 75.78%
ARCB240517C00170000 4/24/2024 4:11 PM 170 0.15 0.00 2.15 0.00 0.00% 10 14 144.53%
ARCB240517C00175000 4/26/2024 2:39 PM 175 0.05 0.00 0.05 0.00 0.00% 6 24 86.72%
ARCB240517C00195000 4/17/2024 1:42 PM 195 0.05 0.00 0.05 0.00 0.00% - 9 105.47%
ARCB240517C00200000 4/17/2024 1:41 PM 200 0.05 0.00 0.05 0.00 0.00% - 2 110.16%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ARCB240517P00090000 4/30/2024 1:53 PM 90 0.05 0.00 1.35 0.00 0.00% 5 22 97.07%
ARCB240517P00095000 5/1/2024 3:43 PM 95 0.29 0.00 1.35 0.29 - - 6 79.93%
ARCB240517P00100000 5/1/2024 7:45 PM 100 0.75 0.15 1.50 0.75 - - 10 66.99%
ARCB240517P00105000 5/3/2024 4:44 PM 105 0.50 0.45 0.60 -1.45 -74.36% 2 761 44.63%
ARCB240517P00110000 5/2/2024 3:17 PM 110 3.90 1.30 1.55 0.00 0.00% 1 56 42.38%
ARCB240517P00115000 5/3/2024 1:30 PM 115 3.85 3.10 3.50 -2.87 -42.71% 2 45 41.21%
ARCB240517P00120000 5/3/2024 1:30 PM 120 6.60 4.30 6.90 -2.15 -24.57% 1 26 44.53%
ARCB240517P00125000 4/30/2024 3:20 PM 125 15.10 10.10 12.70 0.00 0.00% 44 63 53.91%
ARCB240517P00130000 4/30/2024 4:31 PM 130 20.28 13.60 17.50 0.00 0.00% 3 96 86.67%
ARCB240517P00135000 5/1/2024 7:29 PM 135 24.52 17.80 22.50 0.00 0.00% 1 25 100.88%
ARCB240517P00140000 4/30/2024 2:23 PM 140 28.12 22.90 27.50 0.00 0.00% 1 9 113.89%
ARCB240517P00145000 4/30/2024 2:23 PM 145 33.17 27.70 32.50 0.00 0.00% 1 37 125.95%
ARCB240517P00150000 4/23/2024 4:31 PM 150 9.20 32.80 37.50 0.00 0.00% 16 14 137.21%
ARCB240517P00155000 4/15/2024 4:52 PM 155 10.45 38.00 42.50 0.00 0.00% 1 0 76.56%
ARCB240517P00165000 4/12/2024 3:57 PM 165 17.90 47.80 52.50 0.00 0.00% 2 0 50.00%

Related Tickers

SAIA Saia, Inc.
400.08
-1.45%
 
ODFL Old Dominion Freight Line, Inc.
185.06
+0.91%
 
XPO XPO, Inc.
112.56
+3.34%
 
WERN Werner Enterprises, Inc.
36.31
+1.59%
 
KNX Knight-Swift Transportation Holdings Inc.
47.07
0.00%
 
TFII TFI International Inc.
134.52
+1.62%
 
RXO RXO, Inc.
20.41
+1.44%
 
MRTN Marten Transport, Ltd.
17.44
+1.28%
 
YELLQ Yellow Corporation
8.27
-1.02%
 
SNDR Schneider National, Inc.
22.02
+2.32%