Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00290000 | 2024-02-22 3:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240517C00290000 | 2024-03-11 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240621C00290000 | 2024-03-15 10:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 25.00% |
AAPL240719C00290000 | 2024-03-11 9:48AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
AAPL240816C00290000 | 2024-03-14 3:20PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
AAPL240920C00290000 | 2024-03-15 12:28PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL241018C00290000 | 2024-03-11 9:30AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AAPL241115C00290000 | 2024-03-18 9:30AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 12.50% |
AAPL241220C00290000 | 2024-03-13 12:34PM EDT | 2024-12-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL250117C00290000 | 2024-03-06 3:54PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
AAPL250321C00290000 | 2024-03-18 12:33PM EDT | 2025-03-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
AAPL250620C00290000 | 2024-03-18 3:23PM EDT | 2025-06-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 1,517 | 12.50% |
AAPL250919C00290000 | 2024-03-15 1:43PM EDT | 2025-09-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL251219C00290000 | 2024-03-18 9:35AM EDT | 2025-12-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260116C00290000 | 2024-03-18 12:56PM EDT | 2026-01-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 33 | 909 | 6.25% |
AAPL260618C00290000 | 2024-03-18 12:47PM EDT | 2026-06-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 431 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621P00290000 | 2024-02-14 4:47PM EDT | 2024-06-21 | 106.00 | 115.65 | 120.00 | 0.00 | - | 1 | 0 | 61.94% |
AAPL240920P00290000 | 2023-07-24 11:14AM EDT | 2024-09-20 | 96.33 | 107.50 | 110.30 | 0.00 | - | - | 0 | 0.00% |
AAPL250117P00290000 | 2024-02-02 11:33AM EDT | 2025-01-17 | 106.63 | 109.70 | 112.05 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250620P00290000 | 2023-07-27 1:07PM EDT | 2025-06-20 | 94.30 | 110.00 | 113.00 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00290000 | 2023-06-28 10:34AM EDT | 2025-12-19 | 101.00 | 92.30 | 95.75 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116P00290000 | 2024-03-12 11:11AM EDT | 2026-01-16 | 117.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |