Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220826C00149000 | 2022-08-19 1:13PM EDT | 2022-08-26 | 23.70 | 20.85 | 22.80 | -1.55 | -6.14% | 83 | 613 | 61.52% |
AAPL220902C00149000 | 2022-08-19 3:54PM EDT | 2022-09-02 | 23.00 | 22.80 | 22.95 | -2.40 | -9.45% | 77 | 111 | 47.66% |
AAPL220909C00149000 | 2022-08-19 2:12PM EDT | 2022-09-09 | 23.20 | 23.00 | 23.15 | -0.45 | -1.90% | 40 | 46 | 42.60% |
AAPL220923C00149000 | 2022-08-16 10:12AM EDT | 2022-09-23 | 24.22 | 23.65 | 23.80 | 0.00 | - | 1 | 38 | 40.16% |
AAPL220930C00149000 | 2022-08-18 1:41PM EDT | 2022-09-30 | 26.75 | 23.95 | 24.10 | 0.00 | - | - | - | 39.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220826P00149000 | 2022-08-19 3:50PM EDT | 2022-08-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,048 | 3,136 | 44.92% |
AAPL220902P00149000 | 2022-08-19 3:10PM EDT | 2022-09-02 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 54 | 1,281 | 38.28% |
AAPL220909P00149000 | 2022-08-19 2:25PM EDT | 2022-09-09 | 0.27 | 0.26 | 0.28 | +0.02 | +8.00% | 57 | 702 | 35.55% |
AAPL220923P00149000 | 2022-08-19 2:06PM EDT | 2022-09-23 | 0.71 | 0.72 | 0.77 | +0.12 | +20.34% | 31 | 215 | 34.77% |
AAPL220930P00149000 | 2022-08-19 3:51PM EDT | 2022-09-30 | 0.99 | 0.97 | 1.03 | +0.15 | +17.86% | 80 | 183 | 34.38% |