Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00177500 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.58 | 0.55 | 0.57 | +0.13 | +28.89% | 87,104 | 13,888 | 25.73% |
AAPL240328C00177500 | 2024-03-18 3:59PM EDT | 2024-03-28 | 1.18 | 1.18 | 1.25 | +0.19 | +19.19% | 15,552 | 2,533 | 23.58% |
AAPL240405C00177500 | 2024-03-18 3:59PM EDT | 2024-04-05 | 1.91 | 1.85 | 1.94 | +1.91 | - | 1,384 | - | 22.57% |
AAPL240419C00177500 | 2024-03-18 3:59PM EDT | 2024-04-19 | 3.00 | 2.95 | 3.05 | +3.00 | - | 2,581 | - | 22.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00177500 | 2024-03-18 3:59PM EDT | 2024-03-22 | 4.29 | 4.15 | 4.25 | -1.16 | -21.28% | 19,512 | 1,090 | 23.83% |
AAPL240328P00177500 | 2024-03-18 3:59PM EDT | 2024-03-28 | 4.70 | 4.60 | 4.75 | -1.12 | -19.24% | 4,987 | 166 | 20.72% |
AAPL240405P00177500 | 2024-03-18 3:56PM EDT | 2024-04-05 | 5.05 | 5.10 | 5.25 | +5.05 | - | 259 | - | 19.21% |
AAPL240419P00177500 | 2024-03-18 3:58PM EDT | 2024-04-19 | 5.90 | 5.80 | 6.00 | +5.90 | - | 382 | - | 18.40% |