Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APTV240419C00080000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 2.20 | 2.20 | 2.30 | +0.33 | +17.65% | 24 | 854 | 31.62% |
APTV240517C00080000 | 2024-03-28 2:28PM EDT | 2024-05-17 | 3.98 | 4.20 | 4.40 | +0.38 | +10.56% | 1 | 738 | 38.82% |
APTV240621C00080000 | 2024-03-27 9:55AM EDT | 2024-06-21 | 4.30 | 5.40 | 5.60 | 0.00 | - | 4 | 2,765 | 37.61% |
APTV240816C00080000 | 2024-03-28 3:48PM EDT | 2024-08-16 | 7.40 | 7.30 | 7.50 | +0.70 | +10.45% | 30 | 65 | 38.86% |
APTV250117C00080000 | 2024-03-27 1:10PM EDT | 2025-01-17 | 10.60 | 11.10 | 11.40 | 0.00 | - | 5 | 24 | 40.64% |
APTV260116C00080000 | 2024-03-25 12:48PM EDT | 2026-01-16 | 17.10 | 17.60 | 19.40 | 0.00 | - | 1 | 41 | 46.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APTV240419P00080000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.35 | 2.30 | 2.45 | -0.73 | -23.70% | 11 | 187 | 29.05% |
APTV240517P00080000 | 2024-03-28 10:50AM EDT | 2024-05-17 | 4.50 | 4.00 | 4.20 | -0.49 | -9.82% | 99 | 745 | 34.16% |
APTV240621P00080000 | 2024-03-28 10:20AM EDT | 2024-06-21 | 5.10 | 4.80 | 5.00 | -0.70 | -12.07% | 23 | 3,056 | 31.42% |
APTV240816P00080000 | 2024-03-21 3:36PM EDT | 2024-08-16 | 6.00 | 6.10 | 6.30 | 0.00 | - | 1 | 105 | 30.99% |
APTV241115P00080000 | 2024-03-20 10:58AM EDT | 2024-11-15 | 8.50 | 7.60 | 7.90 | 0.00 | - | - | 3 | 30.51% |
APTV250117P00080000 | 2024-03-14 10:23AM EDT | 2025-01-17 | 9.50 | 8.40 | 8.70 | 0.00 | - | 10 | 61 | 29.88% |
APTV260116P00080000 | 2024-03-05 10:32AM EDT | 2026-01-16 | 13.00 | 11.80 | 12.80 | 0.00 | - | - | 2 | 29.72% |