Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
APH240621C00105000 | 2024-04-25 10:14AM EDT | 105.00 | 13.00 | 20.20 | 24.90 | 0.00 | - | - | 2 | 67.14% |
APH240621C00110000 | 2024-05-08 2:11PM EDT | 110.00 | 17.60 | 15.00 | 19.40 | +1.60 | +10.00% | 1 | 12 | 52.54% |
APH240621C00115000 | 2024-05-07 2:46PM EDT | 115.00 | 11.90 | 11.10 | 14.80 | +0.39 | +3.39% | 5 | 221 | 45.17% |
APH240621C00120000 | 2024-05-08 3:03PM EDT | 120.00 | 8.75 | 8.30 | 8.70 | +1.62 | +22.72% | 7 | 97 | 27.04% |
APH240621C00125000 | 2024-05-08 2:37PM EDT | 125.00 | 4.95 | 4.80 | 5.10 | +1.05 | +26.92% | 39 | 1,631 | 24.10% |
APH240621C00130000 | 2024-05-08 3:59PM EDT | 130.00 | 2.50 | 2.40 | 2.60 | +0.92 | +58.23% | 41 | 201 | 22.66% |
APH240621C00135000 | 2024-05-08 12:10PM EDT | 135.00 | 0.90 | 1.05 | 1.20 | +0.18 | +25.00% | 2 | 441 | 22.39% |
APH240621C00140000 | 2024-05-08 1:21PM EDT | 140.00 | 0.50 | 0.35 | 0.55 | +0.20 | +66.67% | 4 | 101 | 23.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
APH240621P00100000 | 2024-05-07 10:32AM EDT | 100.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 50.90% |
APH240621P00105000 | 2024-05-07 3:28PM EDT | 105.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 56 | 31.84% |
APH240621P00110000 | 2024-05-07 10:32AM EDT | 110.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 161 | 26.25% |
APH240621P00115000 | 2024-05-08 2:42PM EDT | 115.00 | 0.49 | 0.45 | 0.60 | -0.06 | -10.91% | 1 | 383 | 23.51% |
APH240621P00120000 | 2024-05-08 11:09AM EDT | 120.00 | 1.15 | 1.10 | 1.30 | -0.25 | -17.86% | 22 | 850 | 21.46% |
APH240621P00125000 | 2024-05-08 3:49PM EDT | 125.00 | 2.55 | 2.50 | 2.80 | -0.65 | -20.31% | 133 | 206 | 20.14% |
APH240621P00130000 | 2024-05-08 2:11PM EDT | 130.00 | 5.10 | 5.00 | 5.40 | -4.70 | -47.96% | 2 | 47 | 19.17% |
APH240621P00135000 | 2024-04-23 1:00PM EDT | 135.00 | 21.50 | 8.60 | 10.10 | 0.00 | - | - | 0 | 26.10% |