CallsforApril 5, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
AAPL240405C00225000 | 2024-03-28 12:46PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 31 | 59.38% |
AAPL240412C00225000 | 2024-03-28 12:30PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 1 | 49.22% |
AAPL240419C00225000 | 2024-03-28 2:21PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 2,820 | 40.63% |
AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 116 | 37.11% |
AAPL240503C00225000 | 2024-03-28 2:15PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 30 | 40 | 35.94% |
AAPL240517C00225000 | 2024-03-28 3:44PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 232 | 2,516 | 31.15% |
AAPL240621C00225000 | 2024-03-28 2:19PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 61 | 32,357 | 27.39% |
AAPL240719C00225000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 0.31 | 0.25 | 0.30 | +0.03 | +10.71% | 12 | 2,605 | 25.56% |
AAPL240816C00225000 | 2024-03-28 3:54PM EDT | 2024-08-16 | 0.45 | 0.41 | 0.51 | -0.04 | -8.16% | 10 | 6,347 | 25.15% |
AAPL240920C00225000 | 2024-03-28 3:30PM EDT | 2024-09-20 | 0.66 | 0.60 | 0.67 | 0.00 | - | 29 | 19,481 | 23.73% |
AAPL241018C00225000 | 2024-03-28 9:39AM EDT | 2024-10-18 | 0.82 | 0.76 | 0.90 | -0.07 | -7.87% | 1 | 521 | 23.45% |
AAPL241115C00225000 | 2024-03-27 3:37PM EDT | 2024-11-15 | 1.38 | 1.20 | 1.33 | 0.00 | - | 9 | 610 | 24.06% |
AAPL241220C00225000 | 2024-03-28 9:56AM EDT | 2024-12-20 | 1.64 | 1.62 | 1.74 | -0.17 | -9.39% | 3 | 3,946 | 23.99% |
AAPL250117C00225000 | 2024-03-28 3:53PM EDT | 2025-01-17 | 2.04 | 1.97 | 2.11 | -0.17 | -7.69% | 71 | 14,999 | 24.04% |
AAPL250321C00225000 | 2024-03-28 3:25PM EDT | 2025-03-21 | 3.17 | 2.98 | 3.25 | -0.10 | -3.06% | 28 | 1,350 | 24.78% |
AAPL250620C00225000 | 2024-03-28 12:17PM EDT | 2025-06-20 | 4.82 | 4.80 | 5.05 | -0.38 | -7.31% | 1 | 1,772 | 25.67% |
AAPL250919C00225000 | 2024-03-26 2:03PM EDT | 2025-09-19 | 6.63 | 6.20 | 7.15 | +0.18 | +2.79% | 10 | 369 | 26.72% |
AAPL251219C00225000 | 2024-03-28 3:03PM EDT | 2025-12-19 | 8.80 | 8.40 | 8.95 | -0.30 | -3.30% | 16 | 1,274 | 27.15% |
AAPL260116C00225000 | 2024-03-28 3:58PM EDT | 2026-01-16 | 9.30 | 9.05 | 9.45 | -0.45 | -4.62% | 26 | 3,128 | 27.21% |
AAPL260618C00225000 | 2024-03-28 12:34PM EDT | 2026-06-18 | 12.10 | 11.85 | 12.85 | -0.65 | -5.10% | 10 | 1,897 | 28.28% |