Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00275000 | 2024-03-14 3:27PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,460 | 25.00% |
AAPL240517C00275000 | 2024-03-18 1:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,509 | 40.82% |
AAPL240621C00275000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 1 | 1,043 | 35.45% |
AAPL240719C00275000 | 2024-02-16 1:49PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.07 | 0.00 | - | 2 | 388 | 31.15% |
AAPL241018C00275000 | 2024-03-07 12:23PM EDT | 2024-10-18 | 0.20 | 0.10 | 0.22 | 0.00 | - | 1 | 42 | 27.22% |
AAPL241115C00275000 | 2024-03-11 11:29AM EDT | 2024-11-15 | 0.21 | 0.15 | 0.28 | 0.00 | - | 1 | 6 | 26.49% |
AAPL241220C00275000 | 2024-03-15 3:26PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.30 | 0.00 | - | 3 | 10,285 | 25.00% |
AAPL250117C00275000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 0.34 | 0.29 | 0.37 | +0.06 | +21.43% | 3 | 12,836 | 24.59% |
AAPL250919C00275000 | 2024-03-18 10:52AM EDT | 2025-09-19 | 1.83 | 1.39 | 1.77 | +0.25 | +15.82% | 5 | 447 | 24.42% |
AAPL260116C00275000 | 2024-03-15 3:46PM EDT | 2026-01-16 | 2.47 | 2.57 | 2.81 | 0.00 | - | 4 | 235 | 24.69% |
AAPL260618C00275000 | 2024-03-18 3:51PM EDT | 2026-06-18 | 4.48 | 4.15 | 4.60 | +0.52 | +13.13% | 2 | 140 | 25.44% |
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 | 100.90 | 101.65 | 0.00 | - | - | - | 76.03% |
AAPL240621P00275000 | 2024-03-14 3:51PM EDT | 2024-06-21 | 101.97 | 100.75 | 101.95 | 0.00 | - | 5 | 0 | 48.66% |
AAPL250117P00275000 | 2023-04-13 2:59PM EDT | 2025-01-17 | 109.80 | 101.20 | 103.60 | 0.00 | - | 2 | 0 | 34.98% |
AAPL260116P00275000 | 2023-12-28 4:12PM EDT | 2026-01-16 | 81.10 | 80.80 | 84.50 | 0.00 | - | 320 | 0 | 0.00% |