Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621C00225000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | -0.27 | -56.25% | 21,108 | 42,099 | 26.91% |
AAPL240628C00225000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.52 | 0.50 | 0.54 | -0.44 | -45.83% | 6,675 | 19,251 | 23.80% |
AAPL240705C00225000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.81 | 0.79 | 0.83 | -0.49 | -37.69% | 3,401 | 5,729 | 22.11% |
AAPL240712C00225000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 1.20 | 1.17 | 1.24 | -0.68 | -36.17% | 2,089 | 1,230 | 21.96% |
AAPL240719C00225000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.61 | 1.58 | 1.65 | -0.71 | -30.60% | 9,514 | 22,018 | 21.90% |
AAPL240726C00225000 | 2024-06-14 3:51PM EDT | 2024-07-26 | 1.96 | 1.92 | 2.04 | -0.85 | -30.25% | 613 | 897 | 21.82% |
AAPL240802C00225000 | 2024-06-14 3:55PM EDT | 2024-08-02 | 3.20 | 2.17 | 3.35 | -0.80 | -20.00% | 186 | 39 | 25.40% |
AAPL240816C00225000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 3.80 | 3.70 | 3.80 | -0.95 | -20.00% | 3,158 | 15,971 | 23.88% |
AAPL240920C00225000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 5.40 | 5.30 | 5.40 | -1.00 | -15.62% | 6,471 | 22,839 | 23.21% |
AAPL241018C00225000 | 2024-06-14 3:45PM EDT | 2024-10-18 | 6.40 | 6.65 | 6.80 | -1.55 | -19.50% | 479 | 4,593 | 23.49% |
AAPL241115C00225000 | 2024-06-14 3:45PM EDT | 2024-11-15 | 8.32 | 8.65 | 8.80 | -1.63 | -16.38% | 249 | 4,054 | 25.06% |
AAPL241220C00225000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 10.15 | 10.10 | 10.30 | -1.20 | -10.57% | 115 | 5,680 | 25.15% |
AAPL250117C00225000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 11.25 | 11.20 | 11.35 | -1.45 | -11.42% | 1,107 | 20,596 | 25.11% |
AAPL250321C00225000 | 2024-06-14 3:47PM EDT | 2025-03-21 | 13.90 | 14.15 | 14.55 | -1.75 | -11.18% | 80 | 3,045 | 26.47% |
AAPL250620C00225000 | 2024-06-14 3:45PM EDT | 2025-06-20 | 18.13 | 18.40 | 18.75 | -1.55 | -7.88% | 169 | 2,928 | 27.93% |
AAPL250919C00225000 | 2024-06-14 3:53PM EDT | 2025-09-19 | 22.07 | 21.80 | 22.30 | -1.02 | -4.42% | 38 | 1,041 | 28.76% |
AAPL251219C00225000 | 2024-06-14 2:15PM EDT | 2025-12-19 | 25.17 | 25.15 | 25.80 | -1.68 | -6.26% | 127 | 1,227 | 29.64% |
AAPL260116C00225000 | 2024-06-14 2:09PM EDT | 2026-01-16 | 26.35 | 26.00 | 27.00 | -1.30 | -4.70% | 26 | 3,427 | 30.04% |
AAPL260618C00225000 | 2024-06-14 3:53PM EDT | 2026-06-18 | 31.27 | 31.00 | 31.85 | -0.88 | -2.74% | 299 | 1,660 | 30.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621P00225000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 13.50 | 12.20 | 12.95 | +0.80 | +6.30% | 129 | 2,067 | 31.84% |
AAPL240628P00225000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 13.60 | 12.35 | 13.10 | +2.10 | +18.26% | 39 | 154 | 24.41% |
AAPL240705P00225000 | 2024-06-14 2:13PM EDT | 2024-07-05 | 13.48 | 12.55 | 13.20 | +0.58 | +4.50% | 12 | 276 | 20.89% |
AAPL240712P00225000 | 2024-06-14 1:46PM EDT | 2024-07-12 | 13.50 | 12.70 | 13.15 | +1.20 | +9.76% | 9 | 205 | 17.69% |
AAPL240719P00225000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 13.34 | 12.80 | 13.50 | +1.69 | +14.51% | 65 | 373 | 18.16% |
AAPL240726P00225000 | 2024-06-14 10:47AM EDT | 2024-07-26 | 13.70 | 13.10 | 13.95 | +2.20 | +19.13% | 4 | 24 | 18.97% |
AAPL240816P00225000 | 2024-06-14 2:55PM EDT | 2024-08-16 | 14.55 | 14.30 | 14.75 | +0.40 | +2.83% | 19 | 1,419 | 18.57% |
AAPL240920P00225000 | 2024-06-14 10:28AM EDT | 2024-09-20 | 14.96 | 15.00 | 15.45 | -0.34 | -2.22% | 2 | 561 | 16.86% |
AAPL241018P00225000 | 2024-06-14 2:00PM EDT | 2024-10-18 | 16.09 | 15.60 | 16.10 | +1.29 | +8.72% | 15 | 502 | 16.42% |
AAPL241115P00225000 | 2024-06-14 12:43PM EDT | 2024-11-15 | 17.70 | 16.85 | 17.25 | +1.30 | +7.93% | 21 | 38 | 17.22% |
AAPL241220P00225000 | 2024-06-14 3:56PM EDT | 2024-12-20 | 17.70 | 17.35 | 17.90 | +0.70 | +4.12% | 5 | 98 | 16.72% |
AAPL250117P00225000 | 2024-06-14 3:45PM EDT | 2025-01-17 | 18.53 | 17.85 | 18.15 | +0.42 | +2.32% | 41 | 228 | 16.02% |
AAPL250321P00225000 | 2024-06-14 3:18PM EDT | 2025-03-21 | 19.80 | 19.30 | 19.70 | +0.92 | +4.87% | 7 | 699 | 16.33% |
AAPL250620P00225000 | 2024-06-14 12:24PM EDT | 2025-06-20 | 21.80 | 21.30 | 21.70 | +0.55 | +2.59% | 1 | 194 | 16.64% |
AAPL250919P00225000 | 2024-06-13 12:13PM EDT | 2025-09-19 | 23.20 | 22.75 | 23.50 | 0.00 | - | 18 | 41 | 16.85% |
AAPL251219P00225000 | 2024-06-14 3:45PM EDT | 2025-12-19 | 25.10 | 24.35 | 25.00 | +0.80 | +3.29% | 125 | 1,401 | 16.87% |
AAPL260116P00225000 | 2024-06-12 2:50PM EDT | 2026-01-16 | 22.21 | 24.30 | 25.65 | 0.00 | - | 19 | 81 | 17.08% |
AAPL260618P00225000 | 2024-06-11 3:20PM EDT | 2026-06-18 | 30.00 | 26.55 | 27.80 | 0.00 | - | 2 | 66 | 17.00% |