Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APTV240419C00065000 | 2024-03-22 1:00PM EDT | 65.00 | 13.40 | 12.80 | 16.70 | 0.00 | - | 5 | 5 | 98.54% |
APTV240419C00070000 | 2024-03-27 9:54AM EDT | 70.00 | 7.90 | 9.20 | 11.70 | 0.00 | - | 2 | 5 | 51.37% |
APTV240419C00072500 | 2024-03-28 11:31AM EDT | 72.50 | 7.28 | 5.70 | 8.90 | +0.78 | +12.00% | 1 | 22 | 58.35% |
APTV240419C00075000 | 2024-03-28 3:17PM EDT | 75.00 | 5.07 | 5.40 | 5.70 | +0.60 | +13.42% | 2 | 63 | 35.89% |
APTV240419C00077500 | 2024-03-27 10:57AM EDT | 77.50 | 2.60 | 3.60 | 3.80 | 0.00 | - | 50 | 201 | 32.84% |
APTV240419C00080000 | 2024-03-28 3:54PM EDT | 80.00 | 2.20 | 2.20 | 2.30 | +0.33 | +17.65% | 24 | 854 | 30.91% |
APTV240419C00082500 | 2024-03-28 3:46PM EDT | 82.50 | 1.20 | 1.15 | 1.30 | +0.25 | +26.32% | 4 | 402 | 30.40% |
APTV240419C00085000 | 2024-03-28 1:27PM EDT | 85.00 | 0.45 | 0.40 | 0.70 | +0.02 | +4.65% | 51 | 886 | 30.62% |
APTV240419C00087500 | 2024-03-28 12:21PM EDT | 87.50 | 0.21 | 0.25 | 0.35 | +0.01 | +5.00% | 2 | 329 | 30.81% |
APTV240419C00090000 | 2024-03-28 3:29PM EDT | 90.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 3 | 154 | 32.37% |
APTV240419C00095000 | 2024-03-28 3:29PM EDT | 95.00 | 0.04 | 0.00 | 0.10 | -0.31 | -88.57% | 3 | 13 | 37.70% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APTV240419P00047500 | 2024-03-14 12:09PM EDT | 47.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 89.45% |
APTV240419P00060000 | 2024-03-18 1:46PM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 7 | 85.69% |
APTV240419P00065000 | 2024-03-15 3:27PM EDT | 65.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 195 | 52.44% |
APTV240419P00067500 | 2024-03-21 12:14PM EDT | 67.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 120 | 39.84% |
APTV240419P00070000 | 2024-03-28 12:21PM EDT | 70.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 6 | 265 | 34.77% |
APTV240419P00072500 | 2024-03-28 3:59PM EDT | 72.50 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 2 | 5,730 | 31.64% |
APTV240419P00075000 | 2024-03-28 3:12PM EDT | 75.00 | 0.77 | 0.60 | 0.70 | -0.13 | -14.44% | 3 | 457 | 29.98% |
APTV240419P00077500 | 2024-03-28 3:40PM EDT | 77.50 | 1.30 | 1.25 | 1.40 | -0.45 | -25.71% | 6 | 501 | 29.47% |
APTV240419P00080000 | 2024-03-28 3:59PM EDT | 80.00 | 2.35 | 2.30 | 2.45 | -0.73 | -23.70% | 11 | 187 | 28.42% |
APTV240419P00082500 | 2024-03-21 11:51AM EDT | 82.50 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 72 | 28.35% |
APTV240419P00085000 | 2024-03-21 11:51AM EDT | 85.00 | 5.63 | 5.50 | 6.00 | 0.00 | - | 1 | 4 | 29.74% |
APTV240419P00090000 | 2024-02-16 10:30AM EDT | 90.00 | 12.50 | 10.90 | 15.00 | 0.00 | - | 2 | 2 | 76.83% |
APTV240419P00095000 | 2024-02-16 10:30AM EDT | 95.00 | 18.70 | 15.30 | 20.00 | 0.00 | - | 1 | 1 | 87.84% |