Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD241018C00000500 | 2024-08-21 9:30AM EDT | 0.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| APLD241018C00001000 | 2024-08-29 9:30AM EDT | 1.00 | 3.20 | 6.60 | 8.60 | 0.00 | - | 5 | 28 | 0.00% |
| APLD241018C00001500 | 2024-08-08 2:44PM EDT | 1.50 | 2.45 | 2.80 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| APLD241018C00002000 | 2024-09-11 9:55AM EDT | 2.00 | 4.23 | 4.50 | 5.50 | 0.00 | - | 10 | 45 | 853.13% |
| APLD241018C00002500 | 2024-09-18 9:43AM EDT | 2.50 | 3.30 | 4.00 | 5.00 | 0.00 | - | 1 | 49 | 715.63% |
| APLD241018C00003000 | 2024-10-11 11:59AM EDT | 3.00 | 4.00 | 3.50 | 4.80 | -1.60 | -28.57% | 1 | 2,727 | 831.25% |
| APLD241018C00003500 | 2024-10-02 2:22PM EDT | 3.50 | 4.90 | 3.70 | 4.00 | 0.00 | - | 375 | 4,014 | 379.69% |
| APLD241018C00004000 | 2024-10-11 3:29PM EDT | 4.00 | 3.17 | 2.95 | 3.50 | +0.17 | +5.67% | 4 | 3,337 | 440.63% |
| APLD241018C00004500 | 2024-10-11 11:25AM EDT | 4.50 | 2.00 | 2.05 | 2.95 | -0.35 | -14.89% | 1 | 161 | 342.19% |
| APLD241018C00005000 | 2024-10-11 12:52PM EDT | 5.00 | 2.05 | 2.20 | 2.45 | +0.10 | +5.13% | 11 | 4,932 | 196.88% |
| APLD241018C00005500 | 2024-10-11 3:59PM EDT | 5.50 | 1.80 | 1.70 | 2.25 | +0.15 | +9.09% | 154 | 5,388 | 242.19% |
| APLD241018C00006000 | 2024-10-11 3:56PM EDT | 6.00 | 1.30 | 1.25 | 1.40 | +0.33 | +34.02% | 402 | 3,931 | 115.63% |
| APLD241018C00006500 | 2024-10-11 3:47PM EDT | 6.50 | 0.86 | 0.85 | 1.25 | +0.16 | +22.86% | 74 | 725 | 164.84% |
| APLD241018C00007000 | 2024-10-11 3:55PM EDT | 7.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 737 | 6,360 | 122.27% |
| APLD241018C00007500 | 2024-10-11 3:58PM EDT | 7.50 | 0.35 | 0.35 | 0.40 | +0.07 | +25.00% | 1,358 | 3,833 | 126.56% |
| APLD241018C00008000 | 2024-10-11 3:59PM EDT | 8.00 | 0.23 | 0.15 | 0.25 | +0.08 | +53.33% | 825 | 9,816 | 121.88% |
| APLD241018C00008500 | 2024-10-11 3:34PM EDT | 8.50 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 767 | 852 | 120.31% |
| APLD241018C00009000 | 2024-10-11 3:08PM EDT | 9.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 242 | 11,451 | 135.16% |
| APLD241018C00009500 | 2024-10-11 3:47PM EDT | 9.50 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 22 | 773 | 143.75% |
| APLD241018C00010000 | 2024-10-11 3:09PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 163 | 12,916 | 162.50% |
| APLD241018C00011000 | 2024-10-10 1:04PM EDT | 11.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 146 | 8,589 | 258.59% |
| APLD241018C00012000 | 2024-10-10 9:57AM EDT | 12.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 550 | 203.13% |
| APLD241018C00013000 | 2024-10-10 2:24PM EDT | 13.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 2,128 | 310.94% |
| APLD241018C00014000 | 2024-10-09 2:47PM EDT | 14.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 424 | 353.13% |
| APLD241018C00015000 | 2024-10-09 2:56PM EDT | 15.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 587 | 379.69% |
| APLD241018C00016000 | 2024-10-08 2:40PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,013 | 350.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD241018P00001000 | 2024-04-05 2:28PM EDT | 1.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 1,637.50% |
| APLD241018P00002000 | 2024-09-09 11:38AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 456 | 525.00% |
| APLD241018P00002500 | 2024-09-06 9:39AM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 352 | 437.50% |
| APLD241018P00003000 | 2024-10-03 9:31AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 596 | 368.75% |
| APLD241018P00003500 | 2024-09-30 3:55PM EDT | 3.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 88 | 309.38% |
| APLD241018P00004000 | 2024-09-27 11:27AM EDT | 4.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,796 | 259.38% |
| APLD241018P00004500 | 2024-10-07 12:06PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,544 | 212.50% |
| APLD241018P00005000 | 2024-10-11 2:50PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 1,879 | 173.44% |
| APLD241018P00005500 | 2024-10-11 11:50AM EDT | 5.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 8 | 3,382 | 159.38% |
| APLD241018P00006000 | 2024-10-11 3:02PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 72 | 17,813 | 134.38% |
| APLD241018P00006500 | 2024-10-11 3:34PM EDT | 6.50 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 66 | 6,853 | 123.05% |
| APLD241018P00007000 | 2024-10-11 3:56PM EDT | 7.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 2,144 | 5,855 | 116.41% |
| APLD241018P00007500 | 2024-10-11 3:57PM EDT | 7.50 | 0.60 | 0.40 | 0.65 | -0.35 | -36.84% | 659 | 1,375 | 107.42% |
| APLD241018P00008000 | 2024-10-11 3:50PM EDT | 8.00 | 0.98 | 0.85 | 1.00 | -0.32 | -24.62% | 92 | 875 | 123.44% |
| APLD241018P00008500 | 2024-10-11 11:29AM EDT | 8.50 | 1.59 | 1.25 | 1.50 | +0.29 | +22.31% | 5 | 214 | 141.41% |
| APLD241018P00009000 | 2024-10-11 3:24PM EDT | 9.00 | 1.89 | 1.70 | 1.85 | -0.31 | -14.09% | 17 | 321 | 124.22% |
| APLD241018P00010000 | 2024-10-10 10:12AM EDT | 10.00 | 2.78 | 2.10 | 3.40 | 0.00 | - | 17 | 32 | 146.88% |
| APLD241018P00011000 | 2024-09-26 10:55AM EDT | 11.00 | 3.42 | 3.10 | 3.90 | 0.00 | - | - | 4 | 272.66% |
| APLD241018P00013000 | 2024-10-02 10:41AM EDT | 13.00 | 5.10 | 5.00 | 5.90 | 0.00 | - | 117 | 183 | 340.63% |
| APLD241018P00015000 | 2024-09-26 3:53PM EDT | 15.00 | 6.90 | 7.60 | 8.30 | 0.00 | - | - | 1 | 421.09% |
© 2024 Yahoo. All rights reserved.