Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APD250117C00120000 | 2024-03-26 11:53AM EDT | 120.00 | 117.02 | 119.00 | 128.90 | 0.00 | - | 2 | 2 | 68.99% |
APD250117C00125000 | 2024-03-15 2:13PM EDT | 125.00 | 121.00 | 115.10 | 125.00 | 0.00 | - | 1 | 0 | 51.66% |
APD250117C00130000 | 2024-02-05 3:02PM EDT | 130.00 | 91.94 | 108.00 | 118.00 | 0.00 | - | - | 1 | 59.79% |
APD250117C00140000 | 2024-02-05 10:42AM EDT | 140.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
APD250117C00145000 | 2024-03-11 3:33PM EDT | 145.00 | 105.70 | 96.10 | 106.00 | 0.00 | - | 1 | 4 | 59.17% |
APD250117C00150000 | 2024-03-14 2:56PM EDT | 150.00 | 99.00 | 91.20 | 101.00 | 0.00 | - | 1 | 6 | 56.24% |
APD250117C00165000 | 2024-02-07 11:20AM EDT | 165.00 | 56.50 | 77.20 | 84.60 | 0.00 | - | - | 1 | 44.93% |
APD250117C00170000 | 2024-03-08 4:45PM EDT | 170.00 | 76.30 | 75.30 | 81.60 | 0.00 | - | 1 | 2 | 46.56% |
APD250117C00175000 | 2024-02-26 4:28PM EDT | 175.00 | 61.26 | 70.30 | 77.00 | 0.00 | - | 1 | 3 | 44.73% |
APD250117C00180000 | 2024-03-27 1:36PM EDT | 180.00 | 65.75 | 66.70 | 71.10 | 0.00 | - | 1 | 11 | 40.47% |
APD250117C00185000 | 2024-03-13 9:51AM EDT | 185.00 | 68.50 | 62.30 | 65.90 | 0.00 | - | 5 | 6 | 37.64% |
APD250117C00190000 | 2024-02-29 2:16PM EDT | 190.00 | 53.32 | 60.50 | 61.90 | 0.00 | - | 1 | 16 | 36.97% |
APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 38.24% |
APD250117C00200000 | 2024-03-27 3:14PM EDT | 200.00 | 50.69 | 52.30 | 53.70 | 0.00 | - | 1 | 52 | 34.92% |
APD250117C00210000 | 2024-03-15 10:19AM EDT | 210.00 | 47.15 | 43.00 | 46.10 | 0.00 | - | 1 | 48 | 33.34% |
APD250117C00220000 | 2024-03-21 3:57PM EDT | 220.00 | 34.35 | 36.00 | 39.00 | 0.00 | - | 2 | 124 | 31.89% |
APD250117C00230000 | 2024-03-21 3:08PM EDT | 230.00 | 27.40 | 28.70 | 32.60 | 0.00 | - | 2 | 231 | 30.75% |
APD250117C00240000 | 2024-03-26 2:22PM EDT | 240.00 | 26.12 | 23.80 | 26.70 | +4.32 | +19.82% | 1 | 40 | 29.57% |
APD250117C00250000 | 2024-03-20 2:33PM EDT | 250.00 | 18.50 | 20.80 | 21.60 | 0.00 | - | 5 | 180 | 28.66% |
APD250117C00260000 | 2024-03-20 3:03PM EDT | 260.00 | 16.71 | 16.40 | 17.10 | +2.32 | +16.12% | 1 | 523 | 27.75% |
APD250117C00270000 | 2024-03-28 3:58PM EDT | 270.00 | 13.00 | 12.80 | 13.40 | +1.30 | +11.11% | 2 | 363 | 27.08% |
APD250117C00280000 | 2024-03-28 3:57PM EDT | 280.00 | 10.20 | 9.70 | 10.30 | +1.82 | +21.72% | 89 | 263 | 26.45% |
APD250117C00290000 | 2024-03-28 1:01PM EDT | 290.00 | 7.77 | 7.60 | 8.20 | +1.17 | +17.73% | 6 | 309 | 26.48% |
APD250117C00300000 | 2024-03-21 10:38AM EDT | 300.00 | 4.70 | 5.70 | 6.20 | 0.00 | - | 1 | 233 | 26.05% |
APD250117C00310000 | 2024-03-27 2:06PM EDT | 310.00 | 4.00 | 4.20 | 4.70 | 0.00 | - | 3 | 176 | 25.80% |
APD250117C00320000 | 2024-03-28 12:25PM EDT | 320.00 | 3.30 | 3.10 | 3.60 | +0.50 | +17.86% | 1 | 183 | 25.73% |
APD250117C00330000 | 2024-03-18 12:59PM EDT | 330.00 | 3.10 | 0.90 | 2.70 | 0.00 | - | 1 | 52 | 25.57% |
APD250117C00340000 | 2024-03-14 12:50PM EDT | 340.00 | 2.50 | 1.75 | 2.05 | 0.00 | - | 1 | 31 | 25.55% |
APD250117C00350000 | 2024-03-19 12:26PM EDT | 350.00 | 1.50 | 1.30 | 1.95 | 0.00 | - | 20 | 165 | 26.83% |
APD250117C00360000 | 2024-03-19 10:22AM EDT | 360.00 | 1.25 | 0.05 | 1.30 | 0.00 | - | 1 | 12 | 26.06% |
APD250117C00370000 | 2024-03-26 2:41PM EDT | 370.00 | 0.80 | 0.40 | 3.50 | 0.00 | - | 1 | 21 | 34.09% |
APD250117C00380000 | 2024-03-19 12:29PM EDT | 380.00 | 0.70 | 0.30 | 1.80 | 0.00 | - | 80 | 190 | 30.66% |
APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 43.57% |
APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 42.19% |
APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 45.30% |
APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 29.93% |
APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 30.97% |
APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 41.59% |
APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 36 | 46.89% |
APD250117C00470000 | 2024-02-22 1:09PM EDT | 470.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 4 | 253 | 33.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 43.04% |
APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
APD250117P00130000 | 2024-02-09 2:58PM EDT | 130.00 | 1.15 | 0.30 | 1.80 | 0.00 | - | 1 | 15 | 44.42% |
APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.30 | 3.30 | 0.00 | - | 5 | 20 | 48.68% |
APD250117P00140000 | 2024-02-14 2:10PM EDT | 140.00 | 2.10 | 0.45 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
APD250117P00145000 | 2024-03-11 10:20AM EDT | 145.00 | 1.30 | 0.45 | 1.30 | 0.00 | - | 1 | 44 | 35.17% |
APD250117P00150000 | 2024-03-19 10:40AM EDT | 150.00 | 1.45 | 0.80 | 1.30 | 0.00 | - | 1 | 53 | 33.19% |
APD250117P00155000 | 2024-03-12 10:57AM EDT | 155.00 | 1.58 | 0.70 | 1.55 | 0.00 | - | 4 | 7 | 32.48% |
APD250117P00160000 | 2024-03-14 11:09AM EDT | 160.00 | 1.85 | 1.65 | 1.85 | 0.00 | - | 5 | 108 | 31.84% |
APD250117P00165000 | 2024-03-27 3:04PM EDT | 165.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 2 | 17 | 31.03% |
APD250117P00170000 | 2024-03-27 3:54PM EDT | 170.00 | 2.55 | 2.10 | 2.60 | 0.00 | - | 2 | 209 | 30.58% |
APD250117P00175000 | 2024-03-18 3:50PM EDT | 175.00 | 2.90 | 2.80 | 3.00 | 0.00 | - | 2 | 682 | 29.79% |
APD250117P00180000 | 2024-03-28 3:19PM EDT | 180.00 | 3.30 | 3.30 | 3.60 | -0.40 | -10.81% | 1 | 132 | 29.38% |
APD250117P00185000 | 2024-03-22 3:51PM EDT | 185.00 | 4.90 | 3.90 | 4.10 | 0.00 | - | 17 | 108 | 28.54% |
APD250117P00190000 | 2024-03-28 12:02PM EDT | 190.00 | 4.60 | 4.50 | 4.80 | -0.70 | -13.21% | 1 | 148 | 28.00% |
APD250117P00195000 | 2024-03-27 2:08PM EDT | 195.00 | 5.70 | 5.30 | 5.60 | 0.00 | - | 1 | 48 | 27.48% |
APD250117P00200000 | 2024-03-26 11:00AM EDT | 200.00 | 7.40 | 6.10 | 6.50 | 0.00 | - | 9 | 175 | 26.94% |
APD250117P00210000 | 2024-03-26 11:17AM EDT | 210.00 | 10.00 | 8.20 | 8.60 | 0.00 | - | 12 | 314 | 25.82% |
APD250117P00220000 | 2024-03-28 2:42PM EDT | 220.00 | 10.95 | 10.90 | 11.40 | -0.99 | -8.29% | 4 | 248 | 24.95% |
APD250117P00230000 | 2024-03-28 3:22PM EDT | 230.00 | 14.18 | 14.20 | 14.70 | -2.52 | -15.09% | 92 | 998 | 23.93% |
APD250117P00240000 | 2024-03-25 9:53AM EDT | 240.00 | 22.20 | 18.20 | 18.80 | 0.00 | - | 1 | 436 | 23.04% |
APD250117P00250000 | 2024-03-26 11:32AM EDT | 250.00 | 25.37 | 22.90 | 23.60 | 0.00 | - | 331 | 405 | 22.10% |
APD250117P00260000 | 2024-03-21 3:39PM EDT | 260.00 | 33.50 | 28.30 | 29.60 | 0.00 | - | 1 | 172 | 21.63% |
APD250117P00270000 | 2024-01-26 2:35PM EDT | 270.00 | 24.95 | 39.40 | 44.60 | 0.00 | - | 2 | 236 | 31.26% |
APD250117P00280000 | 2024-03-19 3:15PM EDT | 280.00 | 43.70 | 41.60 | 44.00 | 0.00 | - | 15 | 107 | 21.02% |
APD250117P00290000 | 2023-12-19 3:06PM EDT | 290.00 | 31.30 | 34.80 | 38.00 | 0.00 | - | 1 | 352 | 0.00% |
APD250117P00300000 | 2023-10-24 12:13PM EDT | 300.00 | 37.10 | 31.20 | 40.20 | 0.00 | - | 1 | 9 | 0.00% |
APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 63.30 | 71.80 | 0.00 | - | 4 | 9 | 24.69% |
APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 42.37% |
APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.00 | 72.40 | 0.00 | - | 5 | 13 | 0.00% |
APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 0.00% |