Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00275000 | 2024-03-21 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,293 | 2,674 | 59.38% |
AAPL240517C00275000 | 2024-03-19 10:59AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 1,509 | 45.90% |
AAPL240621C00275000 | 2024-03-27 3:21PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | 0.00 | - | 203 | 754 | 37.11% |
AAPL240719C00275000 | 2024-03-22 12:22PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.07 | 0.00 | - | 2 | 390 | 33.40% |
AAPL241018C00275000 | 2024-03-22 10:06AM EDT | 2024-10-18 | 0.14 | 0.10 | 0.24 | 0.00 | - | 101 | 142 | 28.96% |
AAPL241115C00275000 | 2024-03-19 2:52PM EDT | 2024-11-15 | 0.16 | 0.12 | 0.26 | 0.00 | - | 1 | 5 | 27.44% |
AAPL241220C00275000 | 2024-03-26 3:38PM EDT | 2024-12-20 | 0.23 | 0.19 | 0.29 | 0.00 | - | 20 | 10,293 | 25.98% |
AAPL250117C00275000 | 2024-03-28 2:54PM EDT | 2025-01-17 | 0.31 | 0.27 | 0.33 | +0.01 | +3.33% | 2 | 12,863 | 25.20% |
AAPL250919C00275000 | 2024-03-28 3:08PM EDT | 2025-09-19 | 1.57 | 1.42 | 1.98 | +0.04 | +2.61% | 3 | 446 | 25.86% |
AAPL260116C00275000 | 2024-03-22 12:25PM EDT | 2026-01-16 | 2.64 | 2.60 | 2.81 | 0.00 | - | 3 | 256 | 25.45% |
AAPL260618C00275000 | 2024-03-28 2:14PM EDT | 2026-06-18 | 4.26 | 4.00 | 4.60 | -0.04 | -0.93% | 290 | 151 | 26.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00275000 | 2024-03-14 3:27PM EDT | 2024-04-19 | 102.34 | 101.80 | 105.25 | 0.00 | - | 1 | 0 | 60.94% |
AAPL240621P00275000 | 2024-03-26 3:25PM EDT | 2024-06-21 | 104.50 | 101.55 | 105.35 | 0.00 | - | 6 | 0 | 64.11% |
AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 2025-01-17 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 21.58% |
AAPL260116P00275000 | 2023-12-28 4:12PM EDT | 2026-01-16 | 81.10 | 80.80 | 84.50 | 0.00 | - | 320 | 0 | 0.00% |