Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240802C00295000 | 2024-07-25 9:53AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 549 | 68.75% |
AAPL240809C00295000 | 2024-07-25 2:52PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 123 | 66.31% |
AAPL240816C00295000 | 2024-07-26 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 280 | 44.92% |
AAPL240823C00295000 | 2024-07-25 9:30AM EDT | 2024-08-23 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 21 | 46.88% |
AAPL240830C00295000 | 2024-07-25 2:28PM EDT | 2024-08-30 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 74 | 38.28% |
AAPL240920C00295000 | 2024-07-26 1:39PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 7 | 367 | 32.32% |
AAPL241018C00295000 | 2024-07-26 10:29AM EDT | 2024-10-18 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 30 | 715 | 27.93% |
AAPL241115C00295000 | 2024-07-26 10:45AM EDT | 2024-11-15 | 0.32 | 0.25 | 0.31 | -0.03 | -8.57% | 14 | 655 | 27.12% |
AAPL241220C00295000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 0.50 | 0.47 | 0.52 | -0.15 | -23.08% | 9 | 2,126 | 25.78% |
AAPL250919C00295000 | 2024-07-25 11:42AM EDT | 2025-09-19 | 5.59 | 5.15 | 5.35 | 0.00 | - | 21 | 583 | 26.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240809P00295000 | 2024-07-23 9:30AM EDT | 2024-08-09 | 70.56 | 75.50 | 78.45 | 0.00 | - | - | 0 | 101.71% |
AAPL241115P00295000 | 2024-05-30 3:44PM EDT | 2024-11-15 | 103.49 | 82.00 | 86.40 | 0.00 | - | 3 | 0 | 57.03% |
AAPL241220P00295000 | 2024-07-26 11:34AM EDT | 2024-12-20 | 76.60 | 76.20 | 77.85 | -0.24 | -0.31% | 2 | 1 | 28.04% |