Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APLS240517C00030000 | 2024-04-12 10:58AM EDT | 30.00 | 22.20 | 17.00 | 18.20 | 0.00 | - | 2 | 2 | 135.55% |
APLS240517C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 8.00 | 8.30 | 9.20 | 0.00 | - | 1 | 286 | 120.51% |
APLS240517C00045000 | 2024-05-02 3:40PM EDT | 45.00 | 5.39 | 4.90 | 5.70 | 0.00 | - | 31 | 1,273 | 113.67% |
APLS240517C00050000 | 2024-05-03 3:34PM EDT | 50.00 | 2.80 | 2.55 | 3.10 | 0.00 | - | 20 | 2,285 | 108.30% |
APLS240517C00055000 | 2024-05-03 3:55PM EDT | 55.00 | 1.30 | 1.15 | 1.45 | -0.05 | -3.70% | 22 | 841 | 103.71% |
APLS240517C00060000 | 2024-05-03 3:29PM EDT | 60.00 | 0.65 | 0.50 | 0.65 | +0.20 | +44.44% | 1 | 551 | 103.13% |
APLS240517C00065000 | 2024-05-03 11:22AM EDT | 65.00 | 0.30 | 0.20 | 0.45 | -0.06 | -16.67% | 2 | 1,318 | 109.96% |
APLS240517C00070000 | 2024-05-02 3:41PM EDT | 70.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 2 | 68 | 124.41% |
APLS240517C00075000 | 2024-04-26 10:40AM EDT | 75.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 2 | 61 | 147.85% |
APLS240517C00085000 | 2024-04-04 3:10PM EDT | 85.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 5 | 6 | 175.20% |
APLS240517C00090000 | 2024-03-26 12:12PM EDT | 90.00 | 0.51 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 219.14% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APLS240517P00040000 | 2024-05-03 2:06PM EDT | 40.00 | 1.03 | 0.85 | 1.45 | -0.25 | -19.53% | 33 | 493 | 114.75% |
APLS240517P00045000 | 2024-05-03 2:06PM EDT | 45.00 | 2.48 | 2.40 | 3.10 | -0.13 | -4.98% | 8 | 3,256 | 111.04% |
APLS240517P00050000 | 2024-04-30 11:11AM EDT | 50.00 | 8.70 | 5.00 | 5.60 | 0.00 | - | 118 | 417 | 106.49% |
APLS240517P00055000 | 2024-04-30 11:02AM EDT | 55.00 | 13.70 | 8.40 | 9.40 | 0.00 | - | 10 | 38 | 105.76% |
APLS240517P00060000 | 2024-04-30 1:27PM EDT | 60.00 | 16.63 | 12.60 | 13.80 | 0.00 | - | 2 | 5 | 107.42% |