NYSE - Delayed Quote • USD
Aramark (ARMK)
At close: May 2 at 4:00 PM EDT
After hours: May 2 at 6:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240517C00029000 | 4/16/2024 3:29 PM | 29 | 2.77 | 2.05 | 3.00 | 0.00 | 0.00% | 1 | 4 | 55.57% |
| ARMK240517C00030000 | 3/28/2024 3:44 PM | 30 | 2.93 | 1.65 | 2.75 | 0.00 | 0.00% | 1 | 1 | 68.85% |
| ARMK240517C00031000 | 5/2/2024 5:03 PM | 31 | 0.95 | 0.80 | 0.85 | -0.80 | -45.71% | 30 | 87 | 35.35% |
| ARMK240517C00032000 | 5/2/2024 5:03 PM | 32 | 0.55 | 0.40 | 0.45 | 0.05 | 10.00% | 41 | 276 | 34.77% |
| ARMK240517C00033000 | 4/29/2024 3:47 PM | 33 | 0.65 | 0.10 | 0.25 | 0.00 | 0.00% | 3 | 147 | 36.62% |
| ARMK240517C00034000 | 5/2/2024 2:19 PM | 34 | 0.15 | 0.05 | 0.15 | 0.10 | 200.00% | 2 | 193 | 39.45% |
| ARMK240517C00035000 | 4/29/2024 3:46 PM | 35 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 55.18% |
| ARMK240517C00036000 | 4/26/2024 3:08 PM | 36 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 6 | 71.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240517P00028000 | 4/12/2024 6:44 PM | 28 | 0.16 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 31 | 45.90% |
| ARMK240517P00029000 | 3/25/2024 1:49 PM | 29 | 0.50 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 106 | 34.38% |
| ARMK240517P00030000 | 5/2/2024 7:55 PM | 30 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 332 | 38.28% |
| ARMK240517P00031000 | 4/30/2024 3:17 PM | 31 | 0.55 | 0.90 | 1.00 | 0.00 | 0.00% | 12 | 578 | 38.53% |
| ARMK240517P00032000 | 5/2/2024 7:17 PM | 32 | 1.40 | 1.45 | 1.60 | -0.10 | -6.67% | 7 | 125 | 38.28% |
| ARMK240517P00033000 | 4/25/2024 7:11 PM | 33 | 1.35 | 1.95 | 2.40 | 0.00 | 0.00% | 1 | 216 | 41.02% |
| ARMK240517P00034000 | 4/4/2024 1:51 PM | 34 | 2.15 | 2.80 | 3.30 | 0.00 | 0.00% | 10 | 12 | 45.12% |
| ARMK240517P00035000 | 4/26/2024 7:58 PM | 35 | 2.74 | 2.40 | 5.50 | 0.00 | 0.00% | 1 | 2 | 114.45% |
| ARMK240517P00036000 | 3/15/2024 5:28 PM | 36 | 4.70 | 4.30 | 5.70 | 0.00 | 0.00% | - | 0 | 86.82% |
Related Tickers
UNF UniFirst Corporation
157.08
-2.72%
RTO Rentokil Initial plc
25.61
+0.35%
RBA RB Global, Inc.
71.19
-0.25%
FA First Advantage Corporation
16.59
+1.72%
SP SP Plus Corporation
51.50
-0.31%
CTAS Cintas Corporation
662.29
-0.20%
ABM ABM Industries Incorporated
44.84
+0.09%
DLB Dolby Laboratories, Inc.
79.71
+2.75%
RELX RELX PLC
41.21
+1.24%
BV BrightView Holdings, Inc.
12.54
+11.27%