Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APTV230120C00042500 | 2022-03-30 11:42AM EDT | 42.50 | 83.00 | 63.00 | 67.50 | 0.00 | - | 5 | 21 | 192.14% |
APTV230120C00045000 | 2021-11-10 7:55AM EDT | 45.00 | 69.00 | 121.50 | 126.50 | 0.00 | - | 1 | 1 | 0.00% |
APTV230120C00050000 | 2022-03-09 2:18PM EDT | 50.00 | 57.20 | 58.40 | 62.30 | 0.00 | - | 15 | 24 | 179.38% |
APTV230120C00060000 | 2022-04-04 12:10PM EDT | 60.00 | 63.00 | 48.10 | 50.80 | 0.00 | - | 10 | 25 | 139.26% |
APTV230120C00070000 | 2022-03-11 4:28PM EDT | 70.00 | 42.40 | 40.80 | 43.30 | 0.00 | - | 1 | 12 | 124.11% |
APTV230120C00077500 | 2022-03-31 3:16PM EDT | 77.50 | 47.70 | 33.40 | 36.20 | 0.00 | - | 7 | 8 | 105.84% |
APTV230120C00080000 | 2022-05-26 11:56AM EDT | 80.00 | 27.00 | 23.90 | 24.60 | 0.00 | - | 10 | 86 | 66.02% |
APTV230120C00082500 | 2021-11-10 7:55AM EDT | 82.50 | 71.40 | 86.00 | 90.90 | 0.00 | - | 1 | 5 | 515.67% |
APTV230120C00085000 | 2022-05-09 10:58AM EDT | 85.00 | 22.10 | 30.00 | 32.30 | 0.00 | - | 1 | 2 | 103.50% |
APTV230120C00090000 | 2022-06-13 9:56AM EDT | 90.00 | 18.00 | 14.70 | 16.70 | 0.00 | - | 1 | 51 | 51.76% |
APTV230120C00092500 | 2022-06-06 1:28PM EDT | 92.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
APTV230120C00095000 | 2022-05-09 9:30AM EDT | 95.00 | 18.03 | 22.40 | 23.60 | 0.00 | - | 1 | 9 | 86.48% |
APTV230120C00097500 | 2022-06-02 10:20AM EDT | 97.50 | 21.80 | 11.20 | 13.20 | 0.00 | - | 1 | 6 | 50.40% |
APTV230120C00100000 | 2022-06-28 12:55PM EDT | 100.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
APTV230120C00105000 | 2022-06-28 3:44PM EDT | 105.00 | 9.80 | 7.40 | 10.80 | 0.00 | - | 2 | 429 | 54.57% |
APTV230120C00110000 | 2022-06-22 11:00AM EDT | 110.00 | 6.70 | 5.50 | 9.40 | 0.00 | - | 2 | 291 | 54.73% |
APTV230120C00115000 | 2022-06-09 12:42PM EDT | 115.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
APTV230120C00120000 | 2022-06-27 3:44PM EDT | 120.00 | 5.50 | 4.20 | 6.20 | 0.00 | - | 1 | 106 | 51.43% |
APTV230120C00125000 | 2022-05-26 10:53AM EDT | 125.00 | 5.40 | 3.90 | 4.80 | 0.00 | - | 1 | 39 | 49.37% |
APTV230120C00130000 | 2022-06-22 12:03PM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
APTV230120C00135000 | 2022-06-28 2:29PM EDT | 135.00 | 2.75 | 1.45 | 4.60 | 0.00 | - | 1 | 56 | 55.04% |
APTV230120C00140000 | 2022-06-27 3:43PM EDT | 140.00 | 2.20 | 1.00 | 2.65 | 0.00 | - | 1 | 53 | 48.16% |
APTV230120C00145000 | 2022-06-17 12:58PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
APTV230120C00150000 | 2022-05-12 10:05AM EDT | 150.00 | 1.07 | 1.60 | 2.35 | 0.00 | - | 10 | 141 | 51.42% |
APTV230120C00155000 | 2022-06-27 1:14PM EDT | 155.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 12.50% |
APTV230120C00160000 | 2022-06-28 2:03PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 12.50% |
APTV230120C00165000 | 2022-06-24 12:25PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 12.50% |
APTV230120C00170000 | 2022-06-15 11:25AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
APTV230120C00175000 | 2022-06-15 11:22AM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 865 | 12.50% |
APTV230120C00180000 | 2022-06-16 1:07PM EDT | 180.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 476 | 49.83% |
APTV230120C00185000 | 2022-05-16 9:30AM EDT | 185.00 | 0.45 | 0.25 | 0.70 | 0.00 | - | 1 | 636 | 50.73% |
APTV230120C00190000 | 2022-06-13 9:30AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 25.00% |
APTV230120C00195000 | 2022-05-24 1:18PM EDT | 195.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 126 | 52.25% |
APTV230120C00200000 | 2022-05-11 2:20PM EDT | 200.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 2 | 140 | 51.61% |
APTV230120C00210000 | 2022-05-12 9:30AM EDT | 210.00 | 0.30 | 0.15 | 0.00 | 0.00 | - | 2 | 295 | 25.00% |
APTV230120C00220000 | 2022-05-09 1:02PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
APTV230120C00230000 | 2022-06-06 9:30AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
APTV230120C00240000 | 2022-06-22 12:13PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
APTV230120C00250000 | 2022-06-22 12:13PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 25.00% |
APTV230120C00260000 | 2022-05-25 12:11PM EDT | 260.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 8 | 13 | 84.77% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APTV230120P00042500 | 2022-06-17 10:26AM EDT | 42.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
APTV230120P00045000 | 2022-04-01 3:59PM EDT | 45.00 | 0.60 | 0.35 | 1.25 | 0.00 | - | 1 | 24 | 62.82% |
APTV230120P00047500 | 2021-11-10 7:55AM EDT | 47.50 | 0.60 | 0.00 | 0.85 | 0.00 | - | 4 | 10 | 51.56% |
APTV230120P00050000 | 2021-11-10 7:55AM EDT | 50.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 57.13% |
APTV230120P00055000 | 2022-06-17 3:50PM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
APTV230120P00060000 | 2022-06-16 3:39PM EDT | 60.00 | 3.60 | 2.00 | 3.10 | 0.00 | - | 3 | 39 | 57.36% |
APTV230120P00065000 | 2022-06-16 1:49PM EDT | 65.00 | 4.55 | 0.00 | 3.80 | 0.00 | - | 10 | 13 | 57.69% |
APTV230120P00070000 | 2022-06-29 9:30AM EDT | 70.00 | 4.10 | 3.40 | 3.90 | +0.82 | +25.00% | 3 | 28 | 50.12% |
APTV230120P00075000 | 2022-06-24 3:03PM EDT | 75.00 | 4.70 | 4.80 | 7.40 | 0.00 | - | 10 | 1,109 | 53.03% |
APTV230120P00077500 | 2022-05-23 2:10PM EDT | 77.50 | 6.30 | 6.10 | 7.40 | 0.00 | - | 1 | 15 | 51.67% |
APTV230120P00080000 | 2022-06-22 9:53AM EDT | 80.00 | 7.50 | 6.10 | 8.80 | 0.00 | - | 10 | 75 | 50.33% |
APTV230120P00082500 | 2022-06-27 11:03AM EDT | 82.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
APTV230120P00085000 | 2022-06-24 11:17AM EDT | 85.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
APTV230120P00087500 | 2022-06-09 3:03PM EDT | 87.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
APTV230120P00090000 | 2022-06-28 3:56PM EDT | 90.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 1.56% |
APTV230120P00092500 | 2022-06-28 3:40PM EDT | 92.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.20% |
APTV230120P00095000 | 2022-06-29 9:30AM EDT | 95.00 | 12.83 | 11.90 | 14.00 | +0.63 | +5.16% | 3 | 581 | 46.42% |
APTV230120P00097500 | 2022-06-28 3:44PM EDT | 97.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
APTV230120P00100000 | 2022-06-17 1:03PM EDT | 100.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
APTV230120P00105000 | 2022-06-23 1:19PM EDT | 105.00 | 20.60 | 17.20 | 19.70 | 0.00 | - | 1 | 123 | 43.60% |
APTV230120P00110000 | 2022-06-28 12:08PM EDT | 110.00 | 20.10 | 20.10 | 22.90 | 0.00 | - | 1 | 190 | 41.94% |
APTV230120P00115000 | 2022-06-15 11:23AM EDT | 115.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 15 | 169 | 0.00% |
APTV230120P00120000 | 2022-04-12 9:45AM EDT | 120.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 25 | 65 | 0.00% |
APTV230120P00125000 | 2022-06-07 3:50PM EDT | 125.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 0.00% |
APTV230120P00130000 | 2022-04-11 9:39AM EDT | 130.00 | 28.68 | 34.60 | 39.00 | 0.00 | - | 10 | 105 | 39.30% |
APTV230120P00135000 | 2022-04-19 3:18PM EDT | 135.00 | 30.12 | 41.30 | 42.90 | 0.00 | - | 2 | 64 | 34.47% |
APTV230120P00140000 | 2022-06-06 10:01AM EDT | 140.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 13 | 172 | 0.00% |
APTV230120P00145000 | 2022-03-17 12:32PM EDT | 145.00 | 37.10 | 39.90 | 40.70 | 0.00 | - | 5 | 54 | 0.00% |
APTV230120P00150000 | 2022-06-21 10:49AM EDT | 150.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 5 | 855 | 0.00% |
APTV230120P00155000 | 2022-02-15 11:40AM EDT | 155.00 | 26.40 | 44.20 | 46.10 | 0.00 | - | 40 | 89 | 0.00% |
APTV230120P00160000 | 2022-05-12 10:42AM EDT | 160.00 | 68.40 | 56.50 | 59.50 | 0.00 | - | 2 | 47 | 0.00% |
APTV230120P00165000 | 2022-01-12 3:01PM EDT | 165.00 | 24.90 | 38.50 | 39.10 | 0.00 | - | 2 | 41 | 0.00% |
APTV230120P00170000 | 2022-01-27 10:50AM EDT | 170.00 | 40.00 | 39.70 | 42.60 | 0.00 | - | 10 | 125 | 0.00% |
APTV230120P00175000 | 2022-01-12 2:54PM EDT | 175.00 | 31.00 | 46.00 | 48.10 | 0.00 | - | 5 | 14 | 0.00% |
APTV230120P00180000 | 2022-05-20 12:22PM EDT | 180.00 | 87.52 | 91.00 | 95.40 | 0.00 | - | 1 | 0 | 85.10% |
APTV230120P00185000 | 2022-03-29 12:05PM EDT | 185.00 | 59.50 | 79.00 | 83.30 | 0.00 | - | - | 6 | 0.00% |
APTV230120P00200000 | 2022-04-18 10:17AM EDT | 200.00 | 94.30 | 99.50 | 103.80 | 0.00 | - | 1 | 0 | 0.00% |
APTV230120P00210000 | 2021-11-10 7:55AM EDT | 210.00 | 56.30 | 48.00 | 51.10 | 0.00 | - | - | 19 | 0.00% |
APTV230120P00240000 | 2021-11-10 7:55AM EDT | 240.00 | 82.65 | 73.80 | 77.50 | 0.00 | - | - | 100 | 0.00% |