Strike:180.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913C00180000 | 2024-09-11 3:20PM EDT | 2024-09-13 | 41.29 | 0.00 | 0.00 | 0.00 | - | 9 | 301 | 0.00% |
| AAPL240920C00180000 | 2024-09-11 3:54PM EDT | 2024-09-20 | 42.93 | 0.00 | 0.00 | 0.00 | - | 15 | 16,932 | 0.00% |
| AAPL240927C00180000 | 2024-09-11 3:21PM EDT | 2024-09-27 | 42.05 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| AAPL241004C00180000 | 2024-09-11 11:03AM EDT | 2024-10-04 | 39.34 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AAPL241011C00180000 | 2024-09-05 3:41PM EDT | 2024-10-11 | 43.87 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| AAPL241018C00180000 | 2024-09-11 3:20PM EDT | 2024-10-18 | 42.59 | 0.00 | 0.00 | 0.00 | - | 27 | 4,333 | 0.00% |
| AAPL241025C00180000 | 2024-09-11 9:30AM EDT | 2024-10-25 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AAPL241115C00180000 | 2024-09-11 9:38AM EDT | 2024-11-15 | 44.65 | 0.00 | 0.00 | 0.00 | - | 20 | 4,370 | 0.00% |
| AAPL241220C00180000 | 2024-09-11 3:08PM EDT | 2024-12-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8,933 | 0.00% |
| AAPL250117C00180000 | 2024-09-11 2:12PM EDT | 2025-01-17 | 46.40 | 0.00 | 0.00 | 0.00 | - | 3 | 26,477 | 0.00% |
| AAPL250221C00180000 | 2024-09-11 1:57PM EDT | 2025-02-21 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| AAPL250321C00180000 | 2024-09-10 3:53PM EDT | 2025-03-21 | 48.47 | 0.00 | 0.00 | 0.00 | - | 8 | 3,976 | 0.00% |
| AAPL250417C00180000 | 2024-09-10 1:40PM EDT | 2025-04-17 | 49.10 | 0.00 | 0.00 | 0.00 | - | 140 | 30 | 0.00% |
| AAPL250620C00180000 | 2024-09-11 10:26AM EDT | 2025-06-20 | 50.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5,711 | 0.00% |
| AAPL250815C00180000 | 2024-09-11 2:27PM EDT | 2025-08-15 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AAPL250919C00180000 | 2024-09-11 1:43PM EDT | 2025-09-19 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 483 | 0.00% |
| AAPL251219C00180000 | 2024-09-10 12:06PM EDT | 2025-12-19 | 54.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7,930 | 0.00% |
| AAPL260116C00180000 | 2024-09-11 11:27AM EDT | 2026-01-16 | 55.86 | 0.00 | 0.00 | 0.00 | - | 2 | 4,006 | 0.00% |
| AAPL260618C00180000 | 2024-09-11 2:59PM EDT | 2026-06-18 | 61.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1,029 | 0.00% |
| AAPL261218C00180000 | 2024-09-11 2:54PM EDT | 2026-12-18 | 65.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1,585 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240913P00180000 | 2024-09-10 11:15AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 3,509 | 50.00% |
| AAPL240920P00180000 | 2024-09-11 3:54PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 934 | 29,481 | 25.00% |
| AAPL240927P00180000 | 2024-09-11 3:45PM EDT | 2024-09-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 502 | 25.00% |
| AAPL241004P00180000 | 2024-09-11 3:55PM EDT | 2024-10-04 | 0.14 | 0.00 | 0.00 | 0.00 | - | 146 | 819 | 12.50% |
| AAPL241011P00180000 | 2024-09-11 12:19PM EDT | 2024-10-11 | 0.30 | 0.00 | 0.00 | 0.00 | - | 121 | 226 | 12.50% |
| AAPL241018P00180000 | 2024-09-11 3:55PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 342 | 13,369 | 12.50% |
| AAPL241025P00180000 | 2024-09-11 3:58PM EDT | 2024-10-25 | 0.41 | 0.00 | 0.00 | 0.00 | - | 63 | 407 | 12.50% |
| AAPL241115P00180000 | 2024-09-11 3:37PM EDT | 2024-11-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 117 | 15,935 | 12.50% |
| AAPL241220P00180000 | 2024-09-11 3:52PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 556 | 16,820 | 6.25% |
| AAPL250117P00180000 | 2024-09-11 3:44PM EDT | 2025-01-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 290 | 64,122 | 6.25% |
| AAPL250221P00180000 | 2024-09-11 3:45PM EDT | 2025-02-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 671 | 6.25% |
| AAPL250321P00180000 | 2024-09-11 2:23PM EDT | 2025-03-21 | 3.12 | 0.00 | 0.00 | 0.00 | - | 463 | 17,687 | 6.25% |
| AAPL250417P00180000 | 2024-09-11 3:59PM EDT | 2025-04-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 6.25% |
| AAPL250620P00180000 | 2024-09-11 2:42PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 18,503 | 6.25% |
| AAPL250815P00180000 | 2024-09-10 10:28AM EDT | 2025-08-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 617 | 3.13% |
| AAPL250919P00180000 | 2024-09-11 3:09PM EDT | 2025-09-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 1,493 | 3.13% |
| AAPL251219P00180000 | 2024-09-11 2:24PM EDT | 2025-12-19 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 7,302 | 3.13% |
| AAPL260116P00180000 | 2024-09-11 3:03PM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4,168 | 3.13% |
| AAPL260618P00180000 | 2024-09-10 12:05PM EDT | 2026-06-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 100 | 1,122 | 3.13% |
| AAPL261218P00180000 | 2024-09-11 3:01PM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 348 | 876 | 3.13% |
© 2024 Yahoo. All rights reserved.