Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240705C00000500 | 2024-07-03 10:15AM EDT | 0.50 | 6.66 | 5.60 | 8.20 | +1.49 | +28.82% | 10 | 1 | 0.00% |
| APLD240705C00002500 | 2024-07-03 10:04AM EDT | 2.50 | 4.20 | 4.20 | 6.00 | -0.89 | -17.49% | 1 | 11 | 2,062.50% |
| APLD240705C00004000 | 2024-07-03 10:35AM EDT | 4.00 | 2.70 | 2.55 | 4.70 | +0.65 | +31.71% | 1 | 3 | 1,290.63% |
| APLD240705C00004500 | 2024-06-25 12:37PM EDT | 4.50 | 1.72 | 2.10 | 4.20 | 0.00 | - | 1 | 0 | 1,121.88% |
| APLD240705C00005000 | 2024-07-03 10:03AM EDT | 5.00 | 1.70 | 1.70 | 2.70 | +0.30 | +21.43% | 2 | 206 | 640.63% |
| APLD240705C00005500 | 2024-07-03 12:37PM EDT | 5.50 | 1.20 | 0.00 | 1.70 | +0.21 | +21.21% | 28 | 0 | 518.75% |
| APLD240705C00006000 | 2024-07-03 12:24PM EDT | 6.00 | 0.81 | 0.70 | 0.90 | +0.25 | +44.64% | 47 | 549 | 128.13% |
| APLD240705C00006500 | 2024-07-03 12:36PM EDT | 6.50 | 0.41 | 0.00 | 0.45 | +0.26 | +173.33% | 56 | 1,874 | 150.78% |
| APLD240705C00007000 | 2024-07-03 12:38PM EDT | 7.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 78 | 0 | 95.31% |
| APLD240705C00007500 | 2024-07-03 12:20PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 74 | 26 | 129.69% |
| APLD240705C00008000 | 2024-06-26 2:23PM EDT | 8.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 40 | 181.25% |
| APLD240705C00008500 | 2024-07-03 12:22PM EDT | 8.50 | 0.02 | 0.00 | 0.35 | -0.13 | -86.67% | 10 | 72 | 329.69% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240705P00003500 | 2024-06-12 1:07PM EDT | 3.50 | 0.23 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 1,257.81% |
| APLD240705P00004000 | 2024-06-06 12:26PM EDT | 4.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 1,114.06% |
| APLD240705P00005000 | 2024-07-01 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 238 | 300.00% |
| APLD240705P00005500 | 2024-07-02 11:35AM EDT | 5.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 564.06% |
| APLD240705P00006000 | 2024-07-03 10:09AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 190 | 150.00% |
| APLD240705P00006500 | 2024-07-03 9:30AM EDT | 6.50 | 0.40 | 0.00 | 0.15 | +0.23 | +135.29% | 1 | 28 | 90.63% |
| APLD240705P00007000 | 2024-07-03 12:37PM EDT | 7.00 | 0.30 | 0.00 | 0.40 | -0.30 | -50.00% | 21 | 32 | 132.81% |
| APLD240705P00009000 | 2024-06-26 1:39PM EDT | 9.00 | 2.90 | 2.05 | 2.55 | 0.00 | - | - | 0 | 287.50% |
© 2024 Yahoo. All rights reserved.