Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230331C00152500 | 2023-03-27 3:58PM EDT | 2023-03-31 | 6.13 | 6.15 | 6.30 | -2.12 | -25.70% | 835 | 4,496 | 32.67% |
AAPL230406C00152500 | 2023-03-27 3:37PM EDT | 2023-04-06 | 7.00 | 6.85 | 7.10 | -1.75 | -20.00% | 366 | 1,817 | 32.25% |
AAPL230414C00152500 | 2023-03-27 3:43PM EDT | 2023-04-14 | 7.75 | 7.75 | 8.00 | -1.73 | -18.25% | 20 | 1,470 | 32.08% |
AAPL230421C00152500 | 2023-03-27 1:54PM EDT | 2023-04-21 | 8.60 | 8.45 | 8.65 | -1.65 | -16.10% | 54 | 397 | 31.81% |
AAPL230428C00152500 | 2023-03-27 3:08PM EDT | 2023-04-28 | 9.70 | 9.00 | 9.35 | -0.95 | -8.92% | 27 | 792 | 32.32% |
AAPL230505C00152500 | 2023-03-27 11:51AM EDT | 2023-05-05 | 10.92 | 10.20 | 10.80 | -0.88 | -7.46% | 2 | 50 | 36.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230331P00152500 | 2023-03-27 3:59PM EDT | 2023-03-31 | 0.37 | 0.32 | 0.36 | -0.03 | -7.50% | 18,455 | 11,263 | 28.91% |
AAPL230406P00152500 | 2023-03-27 3:59PM EDT | 2023-04-06 | 0.99 | 0.94 | 0.98 | +0.13 | +15.12% | 1,874 | 2,564 | 28.20% |
AAPL230414P00152500 | 2023-03-27 3:57PM EDT | 2023-04-14 | 1.77 | 1.70 | 1.77 | +0.22 | +14.19% | 615 | 1,650 | 28.39% |
AAPL230421P00152500 | 2023-03-27 3:59PM EDT | 2023-04-21 | 2.27 | 2.19 | 2.29 | +0.25 | +12.38% | 1,399 | 2,899 | 27.91% |
AAPL230428P00152500 | 2023-03-27 3:44PM EDT | 2023-04-28 | 2.65 | 2.75 | 2.84 | +0.15 | +6.00% | 142 | 601 | 28.07% |
AAPL230505P00152500 | 2023-03-27 3:38PM EDT | 2023-05-05 | 3.75 | 3.50 | 3.95 | +0.15 | +4.17% | 33 | 101 | 31.36% |