Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
APPS210423C00060000 | 2021-04-22 10:47AM EDT | 2021-04-23 | 15.20 | 11.40 | 13.30 | +2.90 | +23.58% | 1 | 9 | 225.20% |
APPS210430C00060000 | 2021-04-22 3:25PM EDT | 2021-04-30 | 12.30 | 11.60 | 13.90 | +0.20 | +1.65% | 8 | 8 | 71.88% |
APPS210514C00060000 | 2021-04-22 1:55PM EDT | 2021-05-14 | 13.20 | 13.30 | 14.40 | +2.10 | +18.92% | 3 | 14 | 80.71% |
APPS210521C00060000 | 2021-04-22 2:47PM EDT | 2021-05-21 | 14.40 | 13.70 | 14.50 | -0.06 | -0.41% | 12 | 58 | 75.68% |
APPS210528C00060000 | 2021-04-21 10:50AM EDT | 2021-05-28 | 15.00 | 13.50 | 17.30 | 0.00 | - | 15 | 39 | 89.14% |
APPS210618C00060000 | 2021-04-22 2:44PM EDT | 2021-06-18 | 17.10 | 16.30 | 17.20 | -0.46 | -2.62% | 68 | 508 | 86.87% |
APPS210917C00060000 | 2021-04-22 11:53AM EDT | 2021-09-17 | 22.66 | 19.90 | 21.30 | +1.96 | +9.47% | 1 | 445 | 80.14% |
APPS220121C00060000 | 2021-04-21 2:42PM EDT | 2022-01-21 | 25.40 | 25.20 | 25.70 | 0.00 | - | 4 | 516 | 82.37% |
APPS230120C00060000 | 2021-04-22 2:18PM EDT | 2023-01-20 | 33.71 | 31.70 | 35.10 | +0.71 | +2.15% | 59 | 447 | 79.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
APPS210423P00060000 | 2021-04-22 1:06PM EDT | 2021-04-23 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 14 | 260 | 115.63% |
APPS210430P00060000 | 2021-04-22 2:49PM EDT | 2021-04-30 | 0.32 | 0.25 | 0.40 | -0.10 | -23.81% | 48 | 284 | 86.52% |
APPS210507P00060000 | 2021-04-22 12:59PM EDT | 2021-05-07 | 0.57 | 0.65 | 0.90 | -0.35 | -38.04% | 8 | 119 | 82.52% |
APPS210514P00060000 | 2021-04-21 3:12PM EDT | 2021-05-14 | 0.90 | 1.10 | 1.90 | -0.40 | -30.77% | 6 | 155 | 86.67% |
APPS210521P00060000 | 2021-04-22 3:38PM EDT | 2021-05-21 | 1.75 | 1.65 | 1.75 | -0.10 | -5.41% | 68 | 1,120 | 79.74% |
APPS210528P00060000 | 2021-04-22 12:17PM EDT | 2021-05-28 | 1.95 | 1.50 | 4.30 | -0.35 | -15.22% | 69 | 25 | 90.82% |
APPS210618P00060000 | 2021-04-22 12:49PM EDT | 2021-06-18 | 4.47 | 4.20 | 4.40 | -0.05 | -1.11% | 10 | 546 | 88.67% |
APPS210917P00060000 | 2021-04-22 3:23PM EDT | 2021-09-17 | 8.60 | 8.20 | 8.70 | +0.10 | +1.18% | 12 | 612 | 83.18% |
APPS211217P00060000 | 2021-04-21 11:32AM EDT | 2021-12-17 | 11.90 | 11.40 | 11.90 | 0.00 | - | 1 | 44 | 82.05% |
APPS220121P00060000 | 2021-04-20 1:52PM EDT | 2022-01-21 | 13.30 | 12.00 | 13.00 | 0.00 | - | 5 | 190 | 80.75% |
APPS230120P00060000 | 2021-04-19 3:27PM EDT | 2023-01-20 | 20.50 | 19.60 | 22.10 | 0.00 | - | 80 | 137 | 80.08% |