Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00167500 | 2024-03-18 3:54PM EDT | 2024-03-22 | 7.00 | 6.50 | 6.70 | +1.32 | +23.24% | 643 | 1,088 | 33.94% |
AAPL240328C00167500 | 2024-03-18 3:58PM EDT | 2024-03-28 | 7.10 | 7.10 | 7.25 | +1.15 | +19.33% | 332 | 792 | 28.69% |
AAPL240405C00167500 | 2024-03-18 3:37PM EDT | 2024-04-05 | 8.85 | 7.70 | 7.85 | +8.85 | - | 15 | - | 26.42% |
AAPL240419C00167500 | 2024-03-18 3:58PM EDT | 2024-04-19 | 8.80 | 8.75 | 8.90 | +8.80 | - | 127 | - | 25.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00167500 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.24 | 0.23 | 0.26 | -0.22 | -47.83% | 5,696 | 5,841 | 28.13% |
AAPL240328P00167500 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.61 | 0.58 | 0.61 | -0.26 | -29.89% | 1,230 | 1,494 | 23.34% |
AAPL240405P00167500 | 2024-03-18 3:59PM EDT | 2024-04-05 | 0.99 | 0.96 | 1.05 | +0.99 | - | 3,363 | - | 21.56% |
AAPL240419P00167500 | 2024-03-18 3:57PM EDT | 2024-04-19 | 1.76 | 1.70 | 1.75 | +1.76 | - | 3,368 | - | 20.53% |