Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00255000 | 2024-02-09 3:43PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 115.63% |
AAPL240328C00255000 | 2024-03-12 11:59AM EDT | 2024-03-28 | 0.01 | - | 0.01 | 0.00 | - | - | 4 | 76.56% |
AAPL240405C00255000 | 2024-03-11 2:26PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 57.81% |
AAPL240419C00255000 | 2024-03-14 11:53AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,553 | 46.09% |
AAPL240517C00255000 | 2024-03-18 1:31PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 5 | 735 | 36.72% |
AAPL240621C00255000 | 2024-03-18 1:39PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.08 | +0.04 | +66.67% | 6 | 3,893 | 30.86% |
AAPL240719C00255000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 0.12 | 0.08 | 0.14 | +0.02 | +20.00% | 5 | 586 | 29.10% |
AAPL240920C00255000 | 2024-03-18 10:19AM EDT | 2024-09-20 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 1 | 2,651 | 25.32% |
AAPL241018C00255000 | 2024-03-18 12:04PM EDT | 2024-10-18 | 0.30 | 0.25 | 0.34 | -0.05 | -14.29% | 10 | 26 | 25.05% |
AAPL241115C00255000 | 2024-03-11 10:07AM EDT | 2024-11-15 | 0.57 | 0.36 | 0.46 | 0.00 | - | 10 | 20 | 24.73% |
AAPL241220C00255000 | 2024-03-18 12:00PM EDT | 2024-12-20 | 0.57 | 0.50 | 0.56 | +0.02 | +3.64% | 5 | 1,455 | 23.91% |
AAPL250117C00255000 | 2024-03-18 12:58PM EDT | 2025-01-17 | 0.69 | 0.60 | 0.67 | +0.09 | +15.00% | 39 | 25,228 | 23.54% |
AAPL250919C00255000 | 2024-03-15 10:33AM EDT | 2025-09-19 | 2.50 | 2.64 | 3.10 | 0.00 | - | 2 | 128 | 24.70% |
AAPL260116C00255000 | 2024-03-18 9:42AM EDT | 2026-01-16 | 5.00 | 4.30 | 4.75 | +0.85 | +20.48% | 1 | 647 | 25.37% |
AAPL260618C00255000 | 2024-03-18 10:06AM EDT | 2026-06-18 | 7.55 | 6.20 | 7.25 | +1.46 | +23.97% | 20 | 344 | 26.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00255000 | 2024-02-29 2:05PM EDT | 2024-04-19 | 74.35 | 80.95 | 81.70 | 0.00 | - | - | 0 | 50.00% |
AAPL240517P00255000 | 2024-02-26 4:38PM EDT | 2024-05-17 | 73.75 | 80.75 | 81.65 | 0.00 | - | 3 | 0 | 48.02% |
AAPL240621P00255000 | 2024-03-13 3:38PM EDT | 2024-06-21 | 83.55 | 80.65 | 81.85 | 0.00 | - | 1 | 0 | 41.04% |
AAPL240920P00255000 | 2024-01-10 4:34PM EDT | 2024-09-20 | 69.09 | 65.80 | 66.70 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00255000 | 2024-03-13 3:38PM EDT | 2025-01-17 | 83.67 | 80.10 | 82.75 | 0.00 | - | 1 | 0 | 27.67% |
AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 2026-01-16 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 0.00% |