Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00005000 | 2024-04-16 12:14PM EDT | 5.00 | 164.30 | 163.60 | 163.95 | 0.00 | - | 1 | 655 | 1,740.63% |
AAPL240419C00010000 | 2024-03-27 3:35PM EDT | 10.00 | 163.00 | 158.70 | 158.95 | 0.00 | - | 20 | 11 | 1,409.38% |
AAPL240419C00015000 | 2024-04-04 10:55AM EDT | 15.00 | 155.95 | 153.65 | 153.90 | 0.00 | - | 1 | 2 | 1,148.44% |
AAPL240419C00030000 | 2024-03-27 11:14AM EDT | 30.00 | 142.65 | 138.30 | 139.00 | 0.00 | - | 30 | 45 | 687.50% |
AAPL240419C00035000 | 2024-04-12 10:02AM EDT | 35.00 | 142.43 | 133.50 | 134.10 | 0.00 | - | 12 | 3 | 754.69% |
AAPL240419C00040000 | 2024-04-15 10:03AM EDT | 40.00 | 134.62 | 128.45 | 129.05 | 0.00 | - | 1 | 1 | 664.84% |
AAPL240419C00045000 | 2024-04-15 1:17PM EDT | 45.00 | 130.39 | 123.45 | 124.00 | 0.00 | - | 11 | 11 | 596.88% |
AAPL240419C00050000 | 2024-04-15 10:01AM EDT | 50.00 | 124.79 | 118.45 | 119.15 | 0.00 | - | 1 | 2 | 588.28% |
AAPL240419C00055000 | 2024-03-14 1:45PM EDT | 55.00 | 118.80 | 120.70 | 122.25 | 0.00 | - | 5 | 5 | 1,220.02% |
AAPL240419C00060000 | 2024-03-27 2:13PM EDT | 60.00 | 112.60 | 108.55 | 109.10 | 0.00 | - | 1 | 0 | 512.89% |
AAPL240419C00065000 | 2024-04-15 9:32AM EDT | 65.00 | 109.38 | 103.60 | 103.95 | 0.00 | - | 1 | 2 | 458.59% |
AAPL240419C00070000 | 2024-03-13 11:24AM EDT | 70.00 | 101.60 | 105.85 | 106.45 | 0.00 | - | - | 1 | 971.97% |
AAPL240419C00080000 | 2024-04-04 12:17PM EDT | 80.00 | 92.04 | 88.50 | 89.00 | 0.00 | - | 2 | 37 | 357.03% |
AAPL240419C00085000 | 2024-04-17 12:24PM EDT | 85.00 | 83.75 | 83.60 | 84.00 | -1.25 | -1.47% | 3 | 417 | 344.53% |
AAPL240419C00090000 | 2024-02-14 11:39AM EDT | 90.00 | 94.81 | 81.00 | 84.55 | 0.00 | - | 1 | 204 | 606.01% |
AAPL240419C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 73.55 | 73.55 | 74.10 | -5.35 | -6.78% | 3 | 190 | 298.83% |
AAPL240419C00100000 | 2024-04-15 10:42AM EDT | 100.00 | 75.00 | 68.45 | 69.05 | 0.00 | - | 3 | 58 | 258.20% |
AAPL240419C00105000 | 2024-04-12 9:52AM EDT | 105.00 | 72.20 | 63.65 | 64.20 | 0.00 | - | 2 | 44 | 267.58% |
AAPL240419C00110000 | 2024-04-12 12:18PM EDT | 110.00 | 66.07 | 58.45 | 59.10 | 0.00 | - | 50 | 507 | 220.70% |
AAPL240419C00115000 | 2024-04-03 2:02PM EDT | 115.00 | 55.45 | 53.50 | 54.15 | 0.00 | - | 5 | 372 | 208.59% |
AAPL240419C00120000 | 2024-04-12 1:06PM EDT | 120.00 | 55.30 | 48.45 | 49.05 | 0.00 | - | 1 | 217 | 176.17% |
AAPL240419C00125000 | 2024-04-12 3:10PM EDT | 125.00 | 51.04 | 43.45 | 44.05 | 0.00 | - | 4 | 122 | 157.42% |
AAPL240419C00130000 | 2024-04-17 12:12PM EDT | 130.00 | 38.91 | 38.55 | 39.20 | -6.75 | -14.78% | 1 | 263 | 154.88% |
AAPL240419C00135000 | 2024-04-16 11:36AM EDT | 135.00 | 33.90 | 33.45 | 34.15 | 0.00 | - | 1 | 70 | 127.93% |
AAPL240419C00140000 | 2024-04-16 12:09PM EDT | 140.00 | 29.23 | 28.75 | 29.10 | 0.00 | - | 4 | 216 | 120.90% |
AAPL240419C00144000 | 2024-04-17 9:30AM EDT | 144.00 | 25.47 | 24.65 | 24.95 | +1.42 | +5.90% | 1 | 1 | 95.70% |
AAPL240419C00145000 | 2024-04-17 1:51PM EDT | 145.00 | 23.89 | 23.70 | 24.00 | -0.51 | -2.09% | 2 | 576 | 96.48% |
AAPL240419C00146000 | 2024-04-16 10:34AM EDT | 146.00 | 25.50 | 22.70 | 22.95 | 0.00 | - | 2 | 3 | 90.82% |
AAPL240419C00147000 | 2024-04-17 10:25AM EDT | 147.00 | 23.60 | 21.85 | 22.05 | +1.00 | +4.42% | 5 | 6 | 95.90% |
AAPL240419C00148000 | 2024-04-16 11:44AM EDT | 148.00 | 20.76 | 20.70 | 21.00 | 0.00 | - | 1 | 2 | 85.55% |
AAPL240419C00149000 | 2024-04-17 9:30AM EDT | 149.00 | 20.89 | 19.70 | 20.05 | +1.26 | +6.42% | 1 | 7 | 83.69% |
AAPL240419C00150000 | 2024-04-17 1:12PM EDT | 150.00 | 18.83 | 18.60 | 19.00 | -1.12 | -5.61% | 13 | 1,323 | 74.80% |
AAPL240419C00152500 | 2024-04-17 1:21PM EDT | 152.50 | 16.33 | 16.30 | 16.75 | -0.92 | -5.33% | 10 | 49 | 78.61% |
AAPL240419C00155000 | 2024-04-17 2:01PM EDT | 155.00 | 13.91 | 13.80 | 14.00 | -0.74 | -5.05% | 51 | 14,059 | 62.89% |
AAPL240419C00157500 | 2024-04-17 2:01PM EDT | 157.50 | 11.38 | 11.15 | 11.40 | -1.12 | -8.96% | 44 | 192 | 53.42% |
AAPL240419C00160000 | 2024-04-17 1:53PM EDT | 160.00 | 8.70 | 8.85 | 9.05 | -0.85 | -8.90% | 7,347 | 36,593 | 49.32% |
AAPL240419C00162500 | 2024-04-17 2:08PM EDT | 162.50 | 6.45 | 6.35 | 6.55 | -1.07 | -14.23% | 322 | 1,605 | 38.62% |
AAPL240419C00165000 | 2024-04-17 2:06PM EDT | 165.00 | 4.20 | 4.05 | 4.15 | -0.82 | -16.33% | 1,695 | 4,216 | 29.69% |
AAPL240419C00167500 | 2024-04-17 2:11PM EDT | 167.50 | 2.16 | 2.15 | 2.17 | -0.82 | -27.52% | 7,285 | 11,560 | 25.49% |
AAPL240419C00170000 | 2024-04-17 2:11PM EDT | 170.00 | 0.88 | 0.88 | 0.89 | -0.66 | -42.86% | 53,743 | 27,713 | 24.17% |
AAPL240419C00172500 | 2024-04-17 2:11PM EDT | 172.50 | 0.27 | 0.27 | 0.28 | -0.37 | -57.81% | 58,152 | 27,086 | 23.93% |
AAPL240419C00175000 | 2024-04-17 2:08PM EDT | 175.00 | 0.09 | 0.09 | 0.10 | -0.14 | -60.87% | 58,589 | 62,262 | 26.07% |
AAPL240419C00177500 | 2024-04-17 2:08PM EDT | 177.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 14,975 | 40,002 | 29.69% |
AAPL240419C00180000 | 2024-04-17 2:09PM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18,693 | 70,080 | 33.59% |
AAPL240419C00182500 | 2024-04-17 2:09PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,830 | 21,873 | 37.50% |
AAPL240419C00185000 | 2024-04-17 2:10PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,634 | 61,315 | 42.97% |
AAPL240419C00187500 | 2024-04-17 2:02PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 573 | 19,875 | 44.53% |
AAPL240419C00190000 | 2024-04-17 2:06PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 63,011 | 50.00% |
AAPL240419C00192500 | 2024-04-17 11:32AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,282 | 50.00% |
AAPL240419C00195000 | 2024-04-17 2:04PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 33,463 | 56.25% |
AAPL240419C00197500 | 2024-04-16 2:38PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,897 | 59.38% |
AAPL240419C00200000 | 2024-04-17 11:50AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 35,769 | 64.06% |
AAPL240419C00202500 | 2024-04-15 9:34AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 838 | 68.75% |
AAPL240419C00205000 | 2024-04-17 12:16PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 21,377 | 71.88% |
AAPL240419C00207500 | 2024-04-16 12:20PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 326 | 75.00% |
AAPL240419C00210000 | 2024-04-17 10:03AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,877 | 81.25% |
AAPL240419C00215000 | 2024-04-17 11:10AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,299 | 87.50% |
AAPL240419C00220000 | 2024-04-17 1:44PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,894 | 96.88% |
AAPL240419C00225000 | 2024-04-16 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,694 | 103.13% |
AAPL240419C00230000 | 2024-04-15 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38,057 | 109.38% |
AAPL240419C00235000 | 2024-04-12 11:39AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,916 | 115.63% |
AAPL240419C00240000 | 2024-04-16 10:50AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,577 | 125.00% |
AAPL240419C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,725 | 131.25% |
AAPL240419C00250000 | 2024-04-03 1:09PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,745 | 137.50% |
AAPL240419C00255000 | 2024-03-14 11:53AM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,553 | 143.75% |
AAPL240419C00260000 | 2024-04-09 9:52AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,396 | 150.00% |
AAPL240419C00265000 | 2024-03-18 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,023 | 50.00% |
AAPL240419C00270000 | 2024-03-28 10:26AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,605 | 162.50% |
AAPL240419C00275000 | 2024-03-21 3:50PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,293 | 2,674 | 165.63% |
AAPL240419C00280000 | 2024-03-21 3:58PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,197 | 1,645 | 171.88% |
AAPL240419C00285000 | 2024-03-13 9:38AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 50.00% |
AAPL240419C00290000 | 2024-02-22 3:04PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 181.25% |
AAPL240419C00295000 | 2024-04-11 2:10PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 848 | 187.50% |
AAPL240419C00300000 | 2024-04-17 9:49AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,480 | 193.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00005000 | 2024-04-16 11:37AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 1,200.00% |
AAPL240419P00010000 | 2024-04-15 2:10PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 950.00% |
AAPL240419P00020000 | 2024-04-17 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 50 | 725.00% |
AAPL240419P00060000 | 2024-04-16 11:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 350.00% |
AAPL240419P00065000 | 2024-02-20 10:43AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 35 | 343.75% |
AAPL240419P00070000 | 2024-03-22 11:52AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 300.00% |
AAPL240419P00075000 | 2024-03-15 3:41PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 275.00% |
AAPL240419P00080000 | 2024-04-08 11:08AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,862 | 256.25% |
AAPL240419P00085000 | 2024-03-05 3:31PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,054 | 250.00% |
AAPL240419P00090000 | 2024-04-10 9:55AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,259 | 218.75% |
AAPL240419P00095000 | 2024-04-03 12:16PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 6,201 | 200.00% |
AAPL240419P00100000 | 2024-04-16 10:27AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,462 | 181.25% |
AAPL240419P00105000 | 2024-04-05 3:19PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,661 | 168.75% |
AAPL240419P00110000 | 2024-04-17 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,392 | 150.00% |
AAPL240419P00115000 | 2024-04-16 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 137.50% |
AAPL240419P00120000 | 2024-04-17 12:13PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,958 | 121.88% |
AAPL240419P00125000 | 2024-04-16 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,367 | 109.38% |
AAPL240419P00130000 | 2024-04-17 9:32AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,866 | 96.88% |
AAPL240419P00135000 | 2024-04-16 11:59AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,834 | 82.81% |
AAPL240419P00140000 | 2024-04-17 9:32AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 8,350 | 70.31% |
AAPL240419P00144000 | 2024-04-17 9:53AM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 484 | 64.06% |
AAPL240419P00145000 | 2024-04-17 12:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 15,613 | 57.81% |
AAPL240419P00146000 | 2024-04-17 12:24PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 88 | 59.38% |
AAPL240419P00147000 | 2024-04-17 1:00PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 259 | 393 | 53.13% |
AAPL240419P00148000 | 2024-04-17 11:28AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 89 | 54.69% |
AAPL240419P00149000 | 2024-04-17 11:49AM EDT | 149.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 466 | 560 | 53.91% |
AAPL240419P00150000 | 2024-04-17 1:34PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 347 | 12,955 | 51.56% |
AAPL240419P00152500 | 2024-04-17 2:09PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 319 | 3,165 | 46.88% |
AAPL240419P00155000 | 2024-04-17 2:10PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 1,008 | 41,397 | 42.19% |
AAPL240419P00157500 | 2024-04-17 2:08PM EDT | 157.50 | 0.04 | 0.03 | 0.04 | -0.02 | -40.00% | 1,646 | 6,991 | 36.72% |
AAPL240419P00160000 | 2024-04-17 2:05PM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 10,299 | 55,356 | 31.45% |
AAPL240419P00162500 | 2024-04-17 2:06PM EDT | 162.50 | 0.10 | 0.10 | 0.11 | -0.10 | -47.62% | 4,846 | 17,786 | 26.66% |
AAPL240419P00165000 | 2024-04-17 2:10PM EDT | 165.00 | 0.31 | 0.30 | 0.31 | -0.14 | -31.11% | 15,592 | 33,194 | 24.12% |
AAPL240419P00167500 | 2024-04-17 2:10PM EDT | 167.50 | 0.87 | 0.84 | 0.85 | -0.11 | -11.34% | 35,901 | 17,085 | 21.95% |
AAPL240419P00170000 | 2024-04-17 2:10PM EDT | 170.00 | 2.07 | 2.01 | 2.04 | +0.01 | +0.49% | 25,166 | 48,469 | 20.02% |
AAPL240419P00172500 | 2024-04-17 2:09PM EDT | 172.50 | 3.90 | 3.85 | 3.90 | +0.34 | +9.63% | 4,316 | 12,899 | 12.50% |
AAPL240419P00175000 | 2024-04-17 2:07PM EDT | 175.00 | 6.25 | 6.15 | 6.35 | +0.53 | +9.27% | 2,679 | 26,605 | 0.00% |
AAPL240419P00177500 | 2024-04-17 2:00PM EDT | 177.50 | 8.70 | 8.60 | 8.80 | +0.80 | +10.13% | 342 | 4,756 | 0.00% |
AAPL240419P00180000 | 2024-04-17 2:02PM EDT | 180.00 | 11.05 | 11.15 | 11.40 | +0.85 | +8.33% | 159 | 11,997 | 30.47% |
AAPL240419P00182500 | 2024-04-17 11:31AM EDT | 182.50 | 13.25 | 13.65 | 13.95 | +0.40 | +3.11% | 24 | 466 | 44.34% |
AAPL240419P00185000 | 2024-04-17 2:02PM EDT | 185.00 | 16.12 | 16.10 | 16.30 | +0.77 | +5.02% | 242 | 4,606 | 0.00% |
AAPL240419P00187500 | 2024-04-17 1:10PM EDT | 187.50 | 18.69 | 18.40 | 18.80 | +1.17 | +6.68% | 3 | 1 | 0.00% |
AAPL240419P00190000 | 2024-04-17 1:13PM EDT | 190.00 | 21.24 | 21.15 | 21.40 | +0.79 | +3.86% | 7 | 967 | 51.95% |
AAPL240419P00192500 | 2024-04-17 1:51PM EDT | 192.50 | 23.55 | 23.70 | 23.95 | +6.55 | +38.53% | 16 | 4 | 68.36% |
AAPL240419P00195000 | 2024-04-16 3:43PM EDT | 195.00 | 25.25 | 26.05 | 26.60 | 0.00 | - | 1,112 | 411 | 89.55% |
AAPL240419P00197500 | 2024-04-15 12:18PM EDT | 197.50 | 21.70 | 28.60 | 29.00 | 0.00 | - | 20 | 0 | 86.33% |
AAPL240419P00200000 | 2024-04-16 3:43PM EDT | 200.00 | 30.10 | 31.05 | 31.60 | 0.00 | - | 804 | 54 | 101.95% |
AAPL240419P00205000 | 2024-04-15 2:45PM EDT | 205.00 | 31.75 | 36.00 | 36.40 | 0.00 | - | 214 | 1 | 80.47% |
AAPL240419P00207500 | 2024-04-03 3:49PM EDT | 207.50 | 37.42 | 38.55 | 39.10 | 0.00 | - | 1 | 0 | 119.53% |
AAPL240419P00210000 | 2024-04-17 2:02PM EDT | 210.00 | 41.00 | 40.95 | 41.40 | +6.75 | +19.71% | 24 | 6 | 89.06% |
AAPL240419P00215000 | 2024-04-17 1:51PM EDT | 215.00 | 46.00 | 46.15 | 46.40 | +5.14 | +12.58% | 16 | 4 | 96.88% |
AAPL240419P00220000 | 2024-04-11 2:52PM EDT | 220.00 | 45.93 | 50.90 | 51.40 | 0.00 | - | 3 | 3 | 106.25% |
AAPL240419P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.89 | 55.95 | 56.50 | 0.00 | - | 3 | 0 | 142.97% |
AAPL240419P00230000 | 2024-02-14 4:48PM EDT | 230.00 | 46.04 | 57.00 | 58.25 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419P00235000 | 2024-04-10 1:01PM EDT | 235.00 | 66.70 | 66.05 | 66.55 | 0.00 | - | 1 | 0 | 169.14% |
AAPL240419P00240000 | 2023-11-29 1:03PM EDT | 240.00 | 50.27 | 47.35 | 47.90 | 0.00 | - | - | 0 | 0.00% |
AAPL240419P00245000 | 2024-01-22 12:45PM EDT | 245.00 | 51.60 | 63.20 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419P00250000 | 2023-11-21 4:34PM EDT | 250.00 | 59.60 | 54.40 | 56.05 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419P00255000 | 2024-02-29 2:05PM EDT | 255.00 | 74.35 | 82.00 | 85.25 | 0.00 | - | - | 0 | 0.00% |
AAPL240419P00275000 | 2024-03-14 3:27PM EDT | 275.00 | 102.34 | 97.80 | 99.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419P00280000 | 2024-02-07 1:43PM EDT | 280.00 | 91.18 | 108.55 | 110.55 | 0.00 | - | 60 | 0 | 0.00% |
AAPL240419P00300000 | 2024-02-14 4:32PM EDT | 300.00 | 116.50 | 125.95 | 129.10 | 0.00 | - | 2 | 0 | 0.00% |