Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00255000 | 2024-03-12 11:59AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 237.50% |
AAPL240405C00255000 | 2024-03-11 2:26PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 79.69% |
AAPL240419C00255000 | 2024-03-14 11:53AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 50.00% |
AAPL240517C00255000 | 2024-03-28 10:35AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 420 | 1,496 | 39.45% |
AAPL240621C00255000 | 2024-03-28 11:01AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 155 | 4,322 | 32.62% |
AAPL240719C00255000 | 2024-03-26 10:30AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.10 | 0.00 | - | 2 | 609 | 30.08% |
AAPL240920C00255000 | 2024-03-21 1:54PM EDT | 2024-09-20 | 0.18 | 0.14 | 0.19 | 0.00 | - | 21 | 2,649 | 26.27% |
AAPL241018C00255000 | 2024-03-27 3:50PM EDT | 2024-10-18 | 0.26 | 0.18 | 0.28 | 0.00 | - | 1 | 26 | 25.81% |
AAPL241115C00255000 | 2024-03-28 10:00AM EDT | 2024-11-15 | 0.33 | 0.26 | 0.40 | +0.01 | +3.13% | 2 | 61 | 25.59% |
AAPL241220C00255000 | 2024-03-26 12:28PM EDT | 2024-12-20 | 0.43 | 0.41 | 0.47 | 0.00 | - | 10 | 1,465 | 24.51% |
AAPL250117C00255000 | 2024-03-27 12:14PM EDT | 2025-01-17 | 0.60 | 0.52 | 0.56 | 0.00 | - | 55 | 25,211 | 24.02% |
AAPL250919C00255000 | 2024-03-28 10:34AM EDT | 2025-09-19 | 2.62 | 2.59 | 2.80 | -0.34 | -11.49% | 11 | 129 | 25.09% |
AAPL260116C00255000 | 2024-03-26 3:15PM EDT | 2026-01-16 | 4.20 | 4.20 | 4.35 | 0.00 | - | 2 | 648 | 25.71% |
AAPL260618C00255000 | 2024-03-27 1:38PM EDT | 2026-06-18 | 6.65 | 6.20 | 6.55 | 0.00 | - | 20 | 335 | 26.41% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00255000 | 2024-02-29 2:05PM EDT | 2024-04-19 | 74.35 | 84.05 | 84.40 | 0.00 | - | - | 0 | 70.31% |
AAPL240517P00255000 | 2024-02-26 4:38PM EDT | 2024-05-17 | 73.75 | 81.15 | 82.10 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240621P00255000 | 2024-03-26 3:25PM EDT | 2024-06-21 | 84.55 | 83.95 | 84.45 | 0.00 | - | 1 | 0 | 37.99% |
AAPL240920P00255000 | 2024-03-26 3:25PM EDT | 2024-09-20 | 84.60 | 83.95 | 84.50 | 0.00 | - | 1 | 0 | 27.44% |
AAPL250117P00255000 | 2024-03-26 3:25PM EDT | 2025-01-17 | 84.46 | 83.20 | 85.25 | 0.00 | - | 1 | 0 | 26.86% |
AAPL260116P00255000 | 2024-01-18 10:30AM EDT | 2026-01-16 | 68.81 | 71.75 | 74.60 | 0.00 | - | 1 | 0 | 0.00% |