Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
APPS210423C00080000 | 2021-04-22 3:20PM EDT | 2021-04-23 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 421 | 1,804 | 84.57% |
APPS210430C00080000 | 2021-04-22 3:57PM EDT | 2021-04-30 | 0.90 | 0.90 | 1.05 | -0.70 | -43.75% | 3,374 | 3,624 | 73.24% |
APPS210507C00080000 | 2021-04-22 2:26PM EDT | 2021-05-07 | 1.85 | 1.85 | 2.05 | -0.40 | -17.78% | 66 | 229 | 74.80% |
APPS210514C00080000 | 2021-04-22 1:57PM EDT | 2021-05-14 | 2.40 | 2.70 | 3.20 | -0.85 | -26.15% | 1,018 | 67 | 77.73% |
APPS210521C00080000 | 2021-04-22 3:21PM EDT | 2021-05-21 | 3.60 | 3.40 | 3.60 | -0.43 | -10.67% | 460 | 1,142 | 75.15% |
APPS210528C00080000 | 2021-04-22 2:01PM EDT | 2021-05-28 | 4.30 | 5.00 | 5.40 | -0.40 | -8.51% | 3,087 | 61 | 86.82% |
APPS210618C00080000 | 2021-04-22 2:31PM EDT | 2021-06-18 | 7.00 | 6.90 | 7.20 | -0.56 | -7.41% | 74 | 1,222 | 85.57% |
APPS210917C00080000 | 2021-04-22 2:03PM EDT | 2021-09-17 | 12.20 | 11.70 | 12.70 | -0.80 | -6.15% | 11 | 492 | 81.26% |
APPS211217C00080000 | 2021-04-21 10:18AM EDT | 2021-12-17 | 16.03 | 16.00 | 16.90 | 0.00 | - | 2 | 18 | 82.29% |
APPS220121C00080000 | 2021-04-22 3:49PM EDT | 2022-01-21 | 17.00 | 16.90 | 17.50 | -0.40 | -2.30% | 4 | 479 | 79.91% |
APPS230120C00080000 | 2021-04-21 10:25AM EDT | 2023-01-20 | 28.40 | 24.80 | 28.10 | +1.10 | +4.03% | 4 | 77 | 77.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
APPS210423P00080000 | 2021-04-22 3:54PM EDT | 2021-04-23 | 7.98 | 6.80 | 9.30 | -0.02 | -0.25% | 15 | 153 | 134.18% |
APPS210430P00080000 | 2021-04-22 3:54PM EDT | 2021-04-30 | 8.64 | 8.30 | 8.80 | -0.44 | -4.85% | 21 | 1,517 | 78.61% |
APPS210507P00080000 | 2021-04-22 12:37PM EDT | 2021-05-07 | 8.60 | 9.20 | 9.70 | -1.54 | -15.19% | 4 | 64 | 76.90% |
APPS210514P00080000 | 2021-04-19 12:02AM EDT | 2021-05-14 | 8.84 | 9.90 | 10.80 | -2.26 | -20.36% | 1 | 16 | 77.88% |
APPS210521P00080000 | 2021-04-22 10:14AM EDT | 2021-05-21 | 10.20 | 10.80 | 11.20 | -0.80 | -7.27% | 2 | 793 | 76.56% |
APPS210528P00080000 | 2021-04-16 12:23PM EDT | 2021-05-28 | 9.60 | 11.00 | 14.50 | 0.00 | - | 6 | 41 | 88.60% |
APPS210618P00080000 | 2021-04-22 1:11PM EDT | 2021-06-18 | 13.44 | 14.20 | 14.90 | -1.36 | -9.19% | 27 | 575 | 86.55% |
APPS210917P00080000 | 2021-04-22 11:07AM EDT | 2021-09-17 | 18.75 | 19.40 | 19.90 | -0.95 | -4.82% | 5 | 242 | 81.60% |
APPS211217P00080000 | 2021-04-21 1:51PM EDT | 2021-12-17 | 23.50 | 23.20 | 23.70 | 0.00 | - | 5 | 30 | 80.62% |
APPS220121P00080000 | 2021-04-19 9:30AM EDT | 2022-01-21 | 24.00 | 24.10 | 24.70 | 0.00 | - | 6 | 343 | 79.16% |
APPS230120P00080000 | 2021-04-21 11:32AM EDT | 2023-01-20 | 32.40 | 31.60 | 34.70 | 0.00 | - | 10 | 24 | 75.92% |