Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240719C00110000 | 2024-01-26 10:36AM EDT | 110.00 | 103.00 | 127.00 | 131.60 | 0.00 | - | 1 | 0 | 157.42% |
| APPF240719C00155000 | 2024-01-26 11:05AM EDT | 155.00 | 70.85 | 84.00 | 88.80 | 0.00 | - | 1 | 0 | 128.22% |
| APPF240719C00160000 | 2024-01-26 10:30AM EDT | 160.00 | 48.00 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 126.29% |
| APPF240719C00165000 | 2024-03-12 2:24PM EDT | 165.00 | 65.50 | 61.40 | 66.00 | 0.00 | - | 1 | 2 | 0.00% |
| APPF240719C00175000 | 2024-02-01 11:53AM EDT | 175.00 | 59.00 | 71.60 | 76.40 | 0.00 | - | 10 | 5 | 157.54% |
| APPF240719C00180000 | 2024-01-26 10:37AM EDT | 180.00 | 44.90 | 62.00 | 65.80 | 0.00 | - | 4 | 34 | 113.35% |
| APPF240719C00185000 | 2024-01-26 10:41AM EDT | 185.00 | 45.00 | 58.40 | 61.80 | 0.00 | - | 1 | 0 | 114.10% |
| APPF240719C00190000 | 2024-01-26 4:33PM EDT | 190.00 | 47.37 | 54.40 | 57.80 | 0.00 | - | 2 | 2 | 112.55% |
| APPF240719C00195000 | 2024-06-21 3:42PM EDT | 195.00 | 34.75 | 42.50 | 46.50 | 0.00 | - | 100 | 100 | 52.88% |
| APPF240719C00200000 | 2024-05-28 3:04PM EDT | 200.00 | 34.53 | 37.50 | 42.00 | 0.00 | - | 1 | 2 | 50.59% |
| APPF240719C00210000 | 2024-05-08 10:40AM EDT | 210.00 | 42.15 | 21.10 | 25.70 | 0.00 | - | 10 | 18 | 0.00% |
| APPF240719C00220000 | 2024-06-21 3:55PM EDT | 220.00 | 17.70 | 19.10 | 23.50 | 0.00 | - | 5 | 15 | 51.01% |
| APPF240719C00230000 | 2024-06-20 12:41PM EDT | 230.00 | 7.20 | 12.10 | 14.90 | 0.00 | - | 1 | 17 | 41.76% |
| APPF240719C00240000 | 2024-06-25 1:14PM EDT | 240.00 | 5.80 | 5.80 | 7.40 | +1.10 | +23.40% | 12 | 72 | 32.98% |
| APPF240719C00250000 | 2024-06-25 3:54PM EDT | 250.00 | 3.40 | 2.80 | 4.00 | +1.16 | +51.79% | 37 | 94 | 34.05% |
| APPF240719C00260000 | 2024-05-29 11:41AM EDT | 260.00 | 3.59 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 50.00% |
| APPF240719C00270000 | 2024-05-15 10:27AM EDT | 270.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 60.73% |
| APPF240719C00280000 | 2024-05-10 12:03PM EDT | 280.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 2 | 3 | 56.52% |
| APPF240719C00290000 | 2024-05-23 9:30AM EDT | 290.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 63.43% |
| APPF240719C00300000 | 2024-04-25 2:04PM EDT | 300.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.84% |
| APPF240719C00350000 | 2024-06-13 12:09PM EDT | 350.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 56.25% |
| APPF240719C00360000 | 2024-04-26 1:02PM EDT | 360.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 107.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240719P00090000 | 2024-03-12 1:15PM EDT | 90.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 7 | 247.12% |
| APPF240719P00095000 | 2024-03-12 1:15PM EDT | 95.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | - | 6 | 163.09% |
| APPF240719P00110000 | 2024-03-26 2:05PM EDT | 110.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 201.47% |
| APPF240719P00135000 | 2024-01-26 11:05AM EDT | 135.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | 1 | 17 | 157.35% |
| APPF240719P00145000 | 2023-12-08 11:34AM EDT | 145.00 | 7.10 | 7.30 | 9.60 | 0.00 | - | - | 1 | 202.00% |
| APPF240719P00150000 | 2024-04-26 3:38PM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.01% |
| APPF240719P00155000 | 2024-01-24 12:59PM EDT | 155.00 | 8.32 | 0.45 | 4.90 | 0.00 | - | - | 2 | 126.95% |
| APPF240719P00160000 | 2023-12-28 1:06PM EDT | 160.00 | 12.20 | 3.10 | 5.60 | 0.00 | - | - | 1 | 137.26% |
| APPF240719P00165000 | 2024-02-27 10:51AM EDT | 165.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 108.96% |
| APPF240719P00170000 | 2024-04-26 1:17PM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 101.98% |
| APPF240719P00175000 | 2024-04-15 1:16PM EDT | 175.00 | 3.90 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 90.04% |
| APPF240719P00180000 | 2024-05-22 11:14AM EDT | 180.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 20 | 23 | 88.43% |
| APPF240719P00185000 | 2024-04-26 1:17PM EDT | 185.00 | 1.96 | 0.00 | 4.80 | 0.00 | - | 8 | 4 | 81.84% |
| APPF240719P00190000 | 2024-04-25 10:19AM EDT | 190.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 75.34% |
| APPF240719P00195000 | 2024-05-07 11:01AM EDT | 195.00 | 1.07 | 0.65 | 1.75 | 0.00 | - | 2 | 3 | 56.96% |
| APPF240719P00200000 | 2024-05-20 9:38AM EDT | 200.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 62.59% |
| APPF240719P00210000 | 2024-05-08 10:39AM EDT | 210.00 | 2.58 | 1.85 | 5.00 | 0.00 | - | 10 | 12 | 56.91% |
| APPF240719P00220000 | 2024-05-24 3:23PM EDT | 220.00 | 5.90 | 1.20 | 4.90 | 0.00 | - | 8 | 21 | 51.12% |
| APPF240719P00230000 | 2024-06-14 10:39AM EDT | 230.00 | 7.63 | 3.10 | 4.60 | 0.00 | - | 10 | 54 | 34.22% |
| APPF240719P00240000 | 2024-04-29 11:47AM EDT | 240.00 | 14.40 | 13.50 | 17.30 | 0.00 | - | 1 | 2 | 60.11% |
| APPF240719P00250000 | 2024-06-11 3:45PM EDT | 250.00 | 18.37 | 12.60 | 16.40 | 0.00 | - | 54 | 16 | 38.69% |
| APPF240719P00280000 | 2024-01-26 10:38AM EDT | 280.00 | 66.20 | 48.90 | 51.50 | 0.00 | - | 1 | 1 | 91.10% |
| APPF240719P00310000 | 2024-04-26 9:32AM EDT | 310.00 | 68.50 | 77.00 | 81.70 | 0.00 | - | 1 | 0 | 113.83% |
| APPF240719P00360000 | 2024-04-26 9:38AM EDT | 360.00 | 115.30 | 127.20 | 131.50 | 0.00 | - | 1 | 0 | 149.10% |
© 2024 Yahoo. All rights reserved.