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 | 163.45 | 163.80 | 0.00 | - | 1 | 655 | 0.00% |
AAPL240419C00010000 | 2024-03-27 3:35PM EDT | 10.00 | 163.00 | 158.45 | 158.70 | 0.00 | - | 20 | 11 | 0.00% |
AAPL240419C00015000 | 2024-04-04 10:55AM EDT | 15.00 | 155.95 | 153.45 | 153.80 | 0.00 | - | 1 | 2 | 0.00% |
AAPL240419C00030000 | 2024-03-27 11:14AM EDT | 30.00 | 142.65 | 138.30 | 138.95 | 0.00 | - | 30 | 45 | 0.00% |
AAPL240419C00035000 | 2024-04-12 10:02AM EDT | 35.00 | 142.43 | 133.45 | 133.85 | 0.00 | - | 12 | 3 | 0.00% |
AAPL240419C00040000 | 2024-04-15 10:03AM EDT | 40.00 | 134.62 | 128.30 | 128.95 | 0.00 | - | 1 | 1 | 0.00% |
AAPL240419C00045000 | 2024-04-15 1:17PM EDT | 45.00 | 130.39 | 123.50 | 123.95 | 0.00 | - | 11 | 11 | 0.00% |
AAPL240419C00050000 | 2024-04-15 10:01AM EDT | 50.00 | 124.79 | 118.25 | 118.95 | 0.00 | - | 1 | 2 | 0.00% |
AAPL240419C00055000 | 2024-03-14 1:45PM EDT | 55.00 | 118.80 | 120.70 | 122.25 | 0.00 | - | 5 | 5 | 1,197.46% |
AAPL240419C00060000 | 2024-03-27 2:13PM EDT | 60.00 | 112.60 | 108.35 | 108.85 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419C00065000 | 2024-04-15 9:32AM EDT | 65.00 | 109.38 | 103.35 | 103.95 | 0.00 | - | 1 | 2 | 0.00% |
AAPL240419C00070000 | 2024-03-13 11:24AM EDT | 70.00 | 101.60 | 105.85 | 106.45 | 0.00 | - | - | 1 | 953.61% |
AAPL240419C00080000 | 2024-04-04 12:17PM EDT | 80.00 | 92.04 | 88.25 | 88.95 | 0.00 | - | 2 | 37 | 0.00% |
AAPL240419C00085000 | 2024-04-17 12:24PM EDT | 85.00 | 83.75 | 83.35 | 83.95 | -1.25 | -1.47% | 3 | 417 | 0.00% |
AAPL240419C00090000 | 2024-02-14 11:39AM EDT | 90.00 | 94.81 | 81.00 | 84.55 | 0.00 | - | 1 | 204 | 588.09% |
AAPL240419C00095000 | 2024-04-17 1:02PM EDT | 95.00 | 73.55 | 73.35 | 74.00 | -5.35 | -6.78% | 3 | 190 | 0.00% |
AAPL240419C00100000 | 2024-04-15 10:42AM EDT | 100.00 | 75.00 | 68.55 | 69.00 | 0.00 | - | 3 | 58 | 0.00% |
AAPL240419C00105000 | 2024-04-12 9:52AM EDT | 105.00 | 72.20 | 63.45 | 64.00 | 0.00 | - | 2 | 44 | 0.00% |
AAPL240419C00110000 | 2024-04-12 12:18PM EDT | 110.00 | 66.07 | 58.40 | 58.95 | 0.00 | - | 50 | 507 | 0.00% |
AAPL240419C00115000 | 2024-04-03 2:02PM EDT | 115.00 | 55.45 | 53.35 | 54.05 | 0.00 | - | 5 | 372 | 146.88% |
AAPL240419C00120000 | 2024-04-12 1:06PM EDT | 120.00 | 55.30 | 48.40 | 49.05 | 0.00 | - | 1 | 217 | 131.25% |
AAPL240419C00125000 | 2024-04-12 3:10PM EDT | 125.00 | 51.04 | 43.40 | 44.00 | 0.00 | - | 4 | 122 | 0.00% |
AAPL240419C00130000 | 2024-04-17 12:12PM EDT | 130.00 | 38.91 | 38.40 | 39.00 | -6.75 | -14.78% | 1 | 263 | 0.00% |
AAPL240419C00135000 | 2024-04-17 2:20PM EDT | 135.00 | 33.79 | 33.45 | 33.95 | -0.11 | -0.32% | 3 | 70 | 0.00% |
AAPL240419C00140000 | 2024-04-16 12:09PM EDT | 140.00 | 29.23 | 28.40 | 29.10 | 0.00 | - | 4 | 216 | 93.75% |
AAPL240419C00144000 | 2024-04-17 9:30AM EDT | 144.00 | 25.47 | 24.65 | 24.85 | +1.42 | +5.90% | 1 | 1 | 0.00% |
AAPL240419C00145000 | 2024-04-17 1:51PM EDT | 145.00 | 23.89 | 23.35 | 23.85 | -0.51 | -2.09% | 2 | 576 | 0.00% |
AAPL240419C00146000 | 2024-04-16 10:34AM EDT | 146.00 | 25.50 | 22.55 | 22.85 | 0.00 | - | 2 | 3 | 0.00% |
AAPL240419C00147000 | 2024-04-17 10:25AM EDT | 147.00 | 23.60 | 21.60 | 21.85 | +1.00 | +4.42% | 5 | 6 | 0.00% |
AAPL240419C00148000 | 2024-04-16 11:44AM EDT | 148.00 | 20.76 | 20.55 | 20.85 | 0.00 | - | 1 | 2 | 0.00% |
AAPL240419C00149000 | 2024-04-17 9:30AM EDT | 149.00 | 20.89 | 19.60 | 19.85 | +1.26 | +6.42% | 1 | 7 | 0.00% |
AAPL240419C00150000 | 2024-04-17 1:12PM EDT | 150.00 | 18.83 | 18.65 | 18.85 | -1.12 | -5.61% | 13 | 1,323 | 0.00% |
AAPL240419C00152500 | 2024-04-17 1:21PM EDT | 152.50 | 16.33 | 16.15 | 16.40 | -0.92 | -5.33% | 10 | 49 | 0.00% |
AAPL240419C00155000 | 2024-04-17 2:31PM EDT | 155.00 | 13.75 | 13.65 | 13.80 | -0.90 | -6.14% | 65 | 14,059 | 0.00% |
AAPL240419C00157500 | 2024-04-17 2:13PM EDT | 157.50 | 11.27 | 11.20 | 11.40 | -1.23 | -9.84% | 48 | 192 | 0.00% |
AAPL240419C00160000 | 2024-04-17 2:28PM EDT | 160.00 | 8.76 | 8.75 | 8.90 | -0.79 | -8.27% | 11,348 | 36,593 | 0.00% |
AAPL240419C00162500 | 2024-04-17 2:24PM EDT | 162.50 | 6.30 | 6.30 | 6.40 | -1.22 | -16.22% | 334 | 1,605 | 0.00% |
AAPL240419C00165000 | 2024-04-17 2:29PM EDT | 165.00 | 4.05 | 4.00 | 4.10 | -0.97 | -19.32% | 1,708 | 4,216 | 16.80% |
AAPL240419C00167500 | 2024-04-17 2:33PM EDT | 167.50 | 2.13 | 2.14 | 2.17 | -0.85 | -28.91% | 7,844 | 11,560 | 20.56% |
AAPL240419C00170000 | 2024-04-17 2:33PM EDT | 170.00 | 0.82 | 0.83 | 0.84 | -0.72 | -46.75% | 56,434 | 27,713 | 20.58% |
AAPL240419C00172500 | 2024-04-17 2:32PM EDT | 172.50 | 0.26 | 0.25 | 0.26 | -0.38 | -59.38% | 59,169 | 27,086 | 21.58% |
AAPL240419C00175000 | 2024-04-17 2:33PM EDT | 175.00 | 0.09 | 0.09 | 0.10 | -0.14 | -60.87% | 58,970 | 62,262 | 24.61% |
AAPL240419C00177500 | 2024-04-17 2:31PM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.05 | -50.00% | 15,620 | 40,002 | 28.52% |
AAPL240419C00180000 | 2024-04-17 2:28PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 18,987 | 70,080 | 32.42% |
AAPL240419C00182500 | 2024-04-17 2:23PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 3,853 | 21,873 | 36.33% |
AAPL240419C00185000 | 2024-04-17 2:32PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,640 | 61,315 | 42.19% |
AAPL240419C00187500 | 2024-04-17 2:02PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 573 | 19,875 | 43.75% |
AAPL240419C00190000 | 2024-04-17 2:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 63,011 | 48.44% |
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 2:24PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 33,463 | 54.69% |
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 | 62.50% |
AAPL240419C00202500 | 2024-04-15 9:34AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 838 | 67.19% |
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 | 78.13% |
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 | 93.75% |
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 | 121.88% |
AAPL240419C00245000 | 2024-04-15 2:37PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,725 | 128.13% |
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 | 159.38% |
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 | 168.75% |
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 | 153.13% |
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 | 125.00% |
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 2:16PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,866 | 96.88% |
AAPL240419P00135000 | 2024-04-16 11:59AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,834 | 84.38% |
AAPL240419P00140000 | 2024-04-17 9:32AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 8,350 | 71.88% |
AAPL240419P00144000 | 2024-04-17 9:53AM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 484 | 65.63% |
AAPL240419P00145000 | 2024-04-17 12:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 15,613 | 59.38% |
AAPL240419P00146000 | 2024-04-17 12:24PM EDT | 146.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 88 | 60.94% |
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 | 55.47% |
AAPL240419P00149000 | 2024-04-17 2:18PM EDT | 149.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 469 | 560 | 55.47% |
AAPL240419P00150000 | 2024-04-17 1:34PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 347 | 12,955 | 52.34% |
AAPL240419P00152500 | 2024-04-17 2:22PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 323 | 3,165 | 47.66% |
AAPL240419P00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 1,009 | 41,397 | 43.36% |
AAPL240419P00157500 | 2024-04-17 2:23PM EDT | 157.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,865 | 6,991 | 37.89% |
AAPL240419P00160000 | 2024-04-17 2:30PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 14,475 | 55,356 | 32.62% |
AAPL240419P00162500 | 2024-04-17 2:32PM EDT | 162.50 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 4,874 | 17,786 | 28.03% |
AAPL240419P00165000 | 2024-04-17 2:32PM EDT | 165.00 | 0.29 | 0.29 | 0.30 | -0.16 | -34.78% | 15,783 | 33,194 | 25.68% |
AAPL240419P00167500 | 2024-04-17 2:33PM EDT | 167.50 | 0.90 | 0.85 | 0.87 | -0.08 | -8.33% | 36,705 | 17,085 | 24.93% |
AAPL240419P00170000 | 2024-04-17 2:33PM EDT | 170.00 | 2.12 | 2.10 | 2.12 | +0.06 | +2.96% | 25,563 | 48,469 | 26.00% |
AAPL240419P00172500 | 2024-04-17 2:31PM EDT | 172.50 | 4.03 | 3.95 | 4.05 | +0.47 | +13.20% | 4,333 | 12,899 | 29.49% |
AAPL240419P00175000 | 2024-04-17 2:31PM EDT | 175.00 | 6.36 | 6.30 | 6.45 | +0.64 | +11.19% | 2,700 | 26,605 | 38.04% |
AAPL240419P00177500 | 2024-04-17 2:00PM EDT | 177.50 | 8.70 | 8.80 | 9.00 | +0.80 | +10.13% | 342 | 4,756 | 49.32% |
AAPL240419P00180000 | 2024-04-17 2:28PM EDT | 180.00 | 11.40 | 11.25 | 11.45 | +1.20 | +11.76% | 331 | 11,997 | 53.52% |
AAPL240419P00182500 | 2024-04-17 2:30PM EDT | 182.50 | 13.80 | 13.80 | 14.10 | +0.95 | +7.39% | 2,025 | 466 | 65.72% |
AAPL240419P00185000 | 2024-04-17 2:28PM EDT | 185.00 | 16.22 | 16.25 | 16.50 | +0.87 | +5.67% | 20,501 | 4,606 | 71.00% |
AAPL240419P00187500 | 2024-04-17 1:10PM EDT | 187.50 | 18.69 | 18.80 | 18.95 | +1.17 | +6.68% | 3 | 1 | 78.71% |
AAPL240419P00190000 | 2024-04-17 2:13PM EDT | 190.00 | 21.35 | 21.25 | 21.45 | +0.90 | +4.40% | 27,657 | 967 | 85.06% |
AAPL240419P00192500 | 2024-04-17 1:51PM EDT | 192.50 | 23.55 | 23.80 | 24.00 | +6.55 | +38.53% | 16 | 4 | 94.73% |
AAPL240419P00195000 | 2024-04-17 2:28PM EDT | 195.00 | 26.30 | 26.05 | 26.65 | +1.05 | +4.16% | 8,930 | 411 | 99.22% |
AAPL240419P00197500 | 2024-04-15 12:18PM EDT | 197.50 | 21.70 | 28.55 | 29.10 | 0.00 | - | 20 | 0 | 104.59% |
AAPL240419P00200000 | 2024-04-17 2:13PM EDT | 200.00 | 31.30 | 31.10 | 31.65 | +1.20 | +3.99% | 200 | 54 | 114.06% |
AAPL240419P00205000 | 2024-04-15 2:45PM EDT | 205.00 | 31.75 | 36.20 | 36.60 | 0.00 | - | 214 | 1 | 128.42% |
AAPL240419P00207500 | 2024-04-03 3:49PM EDT | 207.50 | 37.42 | 38.50 | 39.10 | 0.00 | - | 1 | 0 | 128.22% |
AAPL240419P00210000 | 2024-04-17 2:02PM EDT | 210.00 | 41.00 | 41.25 | 41.70 | +6.75 | +19.71% | 24 | 6 | 145.31% |
AAPL240419P00215000 | 2024-04-17 1:51PM EDT | 215.00 | 46.00 | 46.10 | 46.60 | +5.14 | +12.58% | 16 | 4 | 149.32% |
AAPL240419P00220000 | 2024-04-11 2:52PM EDT | 220.00 | 45.93 | 51.10 | 51.60 | 0.00 | - | 3 | 3 | 160.55% |
AAPL240419P00225000 | 2024-04-03 3:49PM EDT | 225.00 | 54.89 | 56.10 | 56.50 | 0.00 | - | 3 | 0 | 167.38% |
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 | 66.00 | 66.60 | 0.00 | - | 1 | 0 | 187.70% |
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% |