Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220715C00050000 | 2022-06-28 12:29PM EDT | 50.00 | 89.15 | 88.50 | 89.45 | 0.00 | - | 2 | 9 | 215.63% |
AAPL220715C00055000 | 2022-05-20 9:35AM EDT | 55.00 | 83.45 | 76.10 | 77.00 | 0.00 | - | 1 | 1 | 0.00% |
AAPL220715C00060000 | 2022-06-23 2:32PM EDT | 60.00 | 77.50 | 78.50 | 79.45 | 0.00 | - | 1 | 1 | 178.91% |
AAPL220715C00065000 | 2022-06-09 10:01AM EDT | 65.00 | 82.20 | 73.35 | 74.65 | 0.00 | - | 23 | 84 | 171.48% |
AAPL220715C00070000 | 2022-06-07 1:01PM EDT | 70.00 | 77.75 | 68.50 | 69.60 | 0.00 | - | 4 | 17 | 166.80% |
AAPL220715C00075000 | 2022-06-27 1:02PM EDT | 75.00 | 67.35 | 63.50 | 64.50 | 0.00 | - | 14 | 88 | 141.41% |
AAPL220715C00080000 | 2022-07-01 3:57PM EDT | 80.00 | 58.80 | 58.60 | 59.55 | +2.92 | +5.23% | 150 | 80 | 140.63% |
AAPL220715C00085000 | 2022-07-01 3:54PM EDT | 85.00 | 53.55 | 53.40 | 54.60 | -0.42 | -0.78% | 30 | 91 | 114.84% |
AAPL220715C00090000 | 2022-07-01 11:53AM EDT | 90.00 | 46.42 | 48.50 | 49.55 | -1.63 | -3.39% | 78 | 454 | 107.03% |
AAPL220715C00095000 | 2022-06-23 11:49AM EDT | 95.00 | 42.58 | 43.55 | 44.60 | 0.00 | - | 12 | 144 | 100.98% |
AAPL220715C00100000 | 2022-07-01 3:58PM EDT | 100.00 | 39.00 | 38.35 | 39.80 | +2.51 | +6.88% | 37 | 353 | 88.87% |
AAPL220715C00105000 | 2022-06-27 12:10PM EDT | 105.00 | 37.93 | 33.55 | 34.60 | 0.00 | - | 1 | 766 | 77.34% |
AAPL220715C00110000 | 2022-07-01 3:58PM EDT | 110.00 | 29.00 | 28.50 | 29.60 | +2.45 | +9.23% | 5 | 712 | 64.16% |
AAPL220715C00115000 | 2022-06-30 1:14PM EDT | 115.00 | 22.31 | 23.65 | 24.60 | 0.00 | - | 16 | 758 | 58.20% |
AAPL220715C00120000 | 2022-07-01 3:04PM EDT | 120.00 | 18.31 | 18.50 | 19.70 | +0.16 | +0.88% | 6 | 1,108 | 64.75% |
AAPL220715C00121000 | 2022-06-30 12:24PM EDT | 121.00 | 16.85 | 17.55 | 18.70 | 0.00 | - | 2 | 11 | 62.01% |
AAPL220715C00122000 | 2022-06-30 12:52PM EDT | 122.00 | 16.30 | 16.75 | 17.70 | 0.00 | - | 23 | 77 | 59.28% |
AAPL220715C00123000 | 2022-06-30 3:30PM EDT | 123.00 | 14.55 | 15.75 | 16.75 | 0.00 | - | 64 | 128 | 57.59% |
AAPL220715C00124000 | 2022-07-01 3:54PM EDT | 124.00 | 15.10 | 14.55 | 15.85 | +0.90 | +6.34% | 42 | 137 | 56.79% |
AAPL220715C00125000 | 2022-07-01 3:55PM EDT | 125.00 | 14.30 | 13.60 | 14.90 | +1.53 | +11.98% | 158 | 1,873 | 54.88% |
AAPL220715C00126000 | 2022-07-01 3:54PM EDT | 126.00 | 13.25 | 12.95 | 13.70 | +0.85 | +6.85% | 111 | 248 | 48.29% |
AAPL220715C00127000 | 2022-07-01 2:47PM EDT | 127.00 | 12.15 | 12.05 | 13.05 | +0.25 | +2.10% | 18 | 364 | 51.66% |
AAPL220715C00128000 | 2022-07-01 3:59PM EDT | 128.00 | 11.70 | 11.05 | 11.95 | +2.10 | +21.87% | 159 | 563 | 47.02% |
AAPL220715C00129000 | 2022-07-01 3:57PM EDT | 129.00 | 10.70 | 10.40 | 11.20 | +1.35 | +14.44% | 137 | 655 | 47.90% |
AAPL220715C00130000 | 2022-07-01 3:58PM EDT | 130.00 | 10.00 | 8.70 | 10.20 | +1.80 | +21.95% | 417 | 7,907 | 44.78% |
AAPL220715C00131000 | 2022-07-01 3:59PM EDT | 131.00 | 9.15 | 9.05 | 9.45 | +1.85 | +25.34% | 246 | 5,672 | 45.02% |
AAPL220715C00132000 | 2022-07-01 3:58PM EDT | 132.00 | 8.35 | 7.85 | 8.50 | +1.35 | +19.29% | 148 | 946 | 42.33% |
AAPL220715C00133000 | 2022-07-01 3:59PM EDT | 133.00 | 7.55 | 7.40 | 7.70 | +1.69 | +28.84% | 417 | 673 | 41.36% |
AAPL220715C00134000 | 2022-07-01 3:59PM EDT | 134.00 | 6.80 | 6.55 | 6.95 | +1.05 | +18.26% | 453 | 2,751 | 40.65% |
AAPL220715C00135000 | 2022-07-01 3:59PM EDT | 135.00 | 6.12 | 5.90 | 6.10 | +1.12 | +22.40% | 1,770 | 36,664 | 38.54% |
AAPL220715C00136000 | 2022-07-01 3:58PM EDT | 136.00 | 5.32 | 5.20 | 5.45 | +0.92 | +20.91% | 1,826 | 3,111 | 38.28% |
AAPL220715C00137000 | 2022-07-01 3:59PM EDT | 137.00 | 4.70 | 4.55 | 4.80 | +1.00 | +27.03% | 2,719 | 3,664 | 37.65% |
AAPL220715C00138000 | 2022-07-01 3:59PM EDT | 138.00 | 4.20 | 3.95 | 4.20 | +0.85 | +25.37% | 3,492 | 3,152 | 37.11% |
AAPL220715C00139000 | 2022-07-01 3:59PM EDT | 139.00 | 3.40 | 3.40 | 3.60 | +0.70 | +25.93% | 2,481 | 2,193 | 36.16% |
AAPL220715C00140000 | 2022-07-01 3:59PM EDT | 140.00 | 2.94 | 2.95 | 3.00 | +0.49 | +20.00% | 7,711 | 37,952 | 34.79% |
AAPL220715C00141000 | 2022-07-01 3:59PM EDT | 141.00 | 2.50 | 2.46 | 2.51 | +0.34 | +15.74% | 3,293 | 3,317 | 34.05% |
AAPL220715C00142000 | 2022-07-01 3:59PM EDT | 142.00 | 2.06 | 2.03 | 2.08 | +0.39 | +23.35% | 3,304 | 4,630 | 33.42% |
AAPL220715C00143000 | 2022-07-01 3:59PM EDT | 143.00 | 1.71 | 1.65 | 1.69 | +0.39 | +29.55% | 1,143 | 3,782 | 32.74% |
AAPL220715C00144000 | 2022-07-01 3:59PM EDT | 144.00 | 1.34 | 1.32 | 1.37 | +0.25 | +22.94% | 1,333 | 5,657 | 32.30% |
AAPL220715C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 1.08 | 1.04 | 1.09 | +0.11 | +11.34% | 17,789 | 98,441 | 31.81% |
AAPL220715C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 0.30 | 0.28 | 0.30 | -0.03 | -9.09% | 6,306 | 43,053 | 30.47% |
AAPL220715C00152500 | 2022-07-01 3:59PM EDT | 152.50 | 0.17 | 0.14 | 0.16 | -0.02 | -10.53% | 640 | 5,736 | 30.76% |
AAPL220715C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 925 | 25,933 | 32.13% |
AAPL220715C00157500 | 2022-07-01 3:52PM EDT | 157.50 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 235 | 3,372 | 33.99% |
AAPL220715C00160000 | 2022-07-01 3:59PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 502 | 31,148 | 35.74% |
AAPL220715C00165000 | 2022-07-01 3:45PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 199 | 24,732 | 39.45% |
AAPL220715C00170000 | 2022-07-01 3:58PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 193 | 20,159 | 43.36% |
AAPL220715C00175000 | 2022-07-01 3:57PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 95 | 28,860 | 48.83% |
AAPL220715C00180000 | 2022-07-01 3:29PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 22,171 | 52.34% |
AAPL220715C00185000 | 2022-07-01 2:43PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,092 | 13,819 | 55.47% |
AAPL220715C00190000 | 2022-07-01 3:25PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,491 | 56.25% |
AAPL220715C00195000 | 2022-06-30 1:01PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,111 | 60.94% |
AAPL220715C00200000 | 2022-07-01 10:48AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,314 | 64.06% |
AAPL220715C00205000 | 2022-06-29 12:07PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,867 | 68.75% |
AAPL220715C00210000 | 2022-06-30 10:17AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,152 | 71.88% |
AAPL220715C00215000 | 2022-06-27 11:37AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,487 | 75.00% |
AAPL220715C00220000 | 2022-06-30 11:20AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,696 | 79.69% |
AAPL220715C00225000 | 2022-06-24 10:19AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,222 | 84.38% |
AAPL220715C00230000 | 2022-06-24 10:19AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,327 | 87.50% |
AAPL220715C00235000 | 2022-06-24 9:41AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,043 | 90.63% |
AAPL220715C00240000 | 2022-06-17 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,755 | 93.75% |
AAPL220715C00245000 | 2022-06-16 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,649 | 96.88% |
AAPL220715C00250000 | 2022-07-01 2:54PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,277 | 98.44% |
AAPL220715C00260000 | 2022-06-29 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 970 | 106.25% |
AAPL220715C00270000 | 2022-06-27 10:26AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 480 | 112.50% |
AAPL220715C00280000 | 2022-06-02 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,012 | 115.63% |
AAPL220715C00290000 | 2022-05-13 9:51AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,483 | 132.81% |
AAPL220715C00300000 | 2022-06-15 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,569 | 125.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220715P00050000 | 2022-06-16 3:50PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 28 | 3,371 | 187.50% |
AAPL220715P00055000 | 2022-06-29 11:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,321 | 162.50% |
AAPL220715P00060000 | 2022-06-21 11:31AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 997 | 143.75% |
AAPL220715P00065000 | 2022-06-28 10:16AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,692 | 131.25% |
AAPL220715P00070000 | 2022-06-30 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,111 | 118.75% |
AAPL220715P00075000 | 2022-06-29 11:43AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,205 | 109.38% |
AAPL220715P00080000 | 2022-07-01 2:42PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,380 | 96.88% |
AAPL220715P00085000 | 2022-07-01 2:38PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 4,088 | 93.75% |
AAPL220715P00090000 | 2022-07-01 2:53PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 4,450 | 86.72% |
AAPL220715P00095000 | 2022-07-01 2:55PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 44 | 4,227 | 78.91% |
AAPL220715P00100000 | 2022-07-01 3:48PM EDT | 100.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 97 | 12,809 | 72.27% |
AAPL220715P00105000 | 2022-07-01 3:55PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 556 | 3,780 | 64.84% |
AAPL220715P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 2,199 | 14,427 | 60.35% |
AAPL220715P00115000 | 2022-07-01 3:57PM EDT | 115.00 | 0.13 | 0.13 | 0.15 | -0.11 | -45.83% | 810 | 12,629 | 54.88% |
AAPL220715P00120000 | 2022-07-01 3:59PM EDT | 120.00 | 0.26 | 0.25 | 0.26 | -0.19 | -42.22% | 1,828 | 41,908 | 49.90% |
AAPL220715P00121000 | 2022-07-01 3:45PM EDT | 121.00 | 0.31 | 0.27 | 0.30 | -0.18 | -36.73% | 194 | 1,734 | 49.12% |
AAPL220715P00122000 | 2022-07-01 3:39PM EDT | 122.00 | 0.35 | 0.32 | 0.35 | -0.29 | -45.31% | 515 | 1,031 | 48.44% |
AAPL220715P00123000 | 2022-07-01 3:56PM EDT | 123.00 | 0.39 | 0.36 | 0.39 | -0.24 | -38.10% | 1,442 | 1,334 | 47.22% |
AAPL220715P00124000 | 2022-07-01 3:50PM EDT | 124.00 | 0.47 | 0.42 | 0.45 | -0.23 | -32.86% | 473 | 1,112 | 46.39% |
AAPL220715P00125000 | 2022-07-01 3:59PM EDT | 125.00 | 0.51 | 0.49 | 0.52 | -0.33 | -39.29% | 4,348 | 48,477 | 45.61% |
AAPL220715P00126000 | 2022-07-01 3:59PM EDT | 126.00 | 0.57 | 0.57 | 0.59 | -0.47 | -45.19% | 381 | 1,411 | 44.58% |
AAPL220715P00127000 | 2022-07-01 3:59PM EDT | 127.00 | 0.67 | 0.65 | 0.68 | -0.55 | -45.08% | 475 | 3,646 | 43.80% |
AAPL220715P00128000 | 2022-07-01 3:59PM EDT | 128.00 | 0.78 | 0.75 | 0.77 | -0.58 | -42.65% | 2,489 | 4,615 | 42.73% |
AAPL220715P00129000 | 2022-07-01 3:58PM EDT | 129.00 | 0.89 | 0.87 | 0.90 | -0.60 | -40.27% | 1,973 | 6,648 | 42.14% |
AAPL220715P00130000 | 2022-07-01 3:59PM EDT | 130.00 | 1.00 | 1.00 | 1.04 | -0.65 | -39.39% | 11,374 | 43,147 | 41.38% |
AAPL220715P00131000 | 2022-07-01 3:58PM EDT | 131.00 | 1.19 | 1.16 | 1.20 | -0.71 | -37.37% | 648 | 1,715 | 40.65% |
AAPL220715P00132000 | 2022-07-01 3:59PM EDT | 132.00 | 1.35 | 1.33 | 1.38 | -0.98 | -42.06% | 1,104 | 8,164 | 39.87% |
AAPL220715P00133000 | 2022-07-01 3:59PM EDT | 133.00 | 1.56 | 1.54 | 1.58 | -1.09 | -41.13% | 2,869 | 3,777 | 39.04% |
AAPL220715P00134000 | 2022-07-01 3:59PM EDT | 134.00 | 1.80 | 1.77 | 1.81 | -1.01 | -35.94% | 1,509 | 3,940 | 38.23% |
AAPL220715P00135000 | 2022-07-01 3:59PM EDT | 135.00 | 2.08 | 2.03 | 2.08 | -1.07 | -33.97% | 11,048 | 66,402 | 37.55% |
AAPL220715P00136000 | 2022-07-01 3:59PM EDT | 136.00 | 2.37 | 2.33 | 2.38 | -1.31 | -35.60% | 3,091 | 3,955 | 36.82% |
AAPL220715P00137000 | 2022-07-01 3:59PM EDT | 137.00 | 2.72 | 2.67 | 2.72 | -1.58 | -36.74% | 2,856 | 1,897 | 36.11% |
AAPL220715P00138000 | 2022-07-01 3:59PM EDT | 138.00 | 3.10 | 3.05 | 3.10 | -1.65 | -34.74% | 2,587 | 1,910 | 35.40% |
AAPL220715P00139000 | 2022-07-01 3:59PM EDT | 139.00 | 3.55 | 3.45 | 3.55 | -1.60 | -31.07% | 457 | 1,930 | 34.97% |
AAPL220715P00140000 | 2022-07-01 3:59PM EDT | 140.00 | 3.95 | 3.85 | 4.10 | -1.50 | -27.52% | 3,488 | 45,858 | 35.08% |
AAPL220715P00141000 | 2022-07-01 3:55PM EDT | 141.00 | 4.65 | 4.40 | 4.65 | -1.75 | -27.34% | 780 | 1,541 | 34.77% |
AAPL220715P00142000 | 2022-07-01 3:59PM EDT | 142.00 | 5.10 | 4.80 | 5.30 | -2.40 | -32.00% | 421 | 1,098 | 35.01% |
AAPL220715P00143000 | 2022-07-01 3:56PM EDT | 143.00 | 5.85 | 5.40 | 5.90 | -1.90 | -24.52% | 181 | 1,087 | 34.28% |
AAPL220715P00144000 | 2022-07-01 3:35PM EDT | 144.00 | 6.66 | 5.85 | 6.80 | -1.89 | -22.11% | 249 | 1,127 | 36.45% |
AAPL220715P00145000 | 2022-07-01 3:59PM EDT | 145.00 | 7.10 | 6.90 | 7.90 | -2.50 | -26.04% | 9,559 | 72,295 | 40.75% |
AAPL220715P00150000 | 2022-07-01 3:55PM EDT | 150.00 | 11.66 | 11.15 | 12.35 | -2.34 | -16.71% | 1,548 | 31,166 | 47.63% |
AAPL220715P00152500 | 2022-07-01 3:29PM EDT | 152.50 | 14.34 | 13.10 | 14.45 | -1.29 | -8.25% | 2 | 15 | 47.31% |
AAPL220715P00155000 | 2022-07-01 3:58PM EDT | 155.00 | 16.19 | 15.95 | 16.65 | -2.96 | -15.46% | 300 | 10,558 | 46.83% |
AAPL220715P00157500 | 2022-07-01 3:04PM EDT | 157.50 | 19.57 | 18.10 | 19.05 | -1.10 | -5.32% | 2 | 3,293 | 49.27% |
AAPL220715P00160000 | 2022-07-01 3:50PM EDT | 160.00 | 21.63 | 20.60 | 21.55 | -2.34 | -9.76% | 129 | 30,530 | 53.81% |
AAPL220715P00165000 | 2022-07-01 3:47PM EDT | 165.00 | 26.42 | 25.55 | 26.55 | -2.43 | -8.42% | 83 | 3,558 | 62.45% |
AAPL220715P00170000 | 2022-07-01 3:38PM EDT | 170.00 | 31.40 | 30.55 | 31.55 | -1.35 | -4.12% | 43 | 2,568 | 70.56% |
AAPL220715P00175000 | 2022-06-30 1:52PM EDT | 175.00 | 37.05 | 35.55 | 36.55 | 0.00 | - | 24 | 606 | 78.22% |
AAPL220715P00180000 | 2022-06-30 2:13PM EDT | 180.00 | 42.06 | 40.55 | 41.55 | 0.00 | - | 1 | 88 | 85.50% |
AAPL220715P00185000 | 2022-06-30 2:18PM EDT | 185.00 | 47.30 | 45.85 | 46.60 | 0.00 | - | 27 | 360 | 76.37% |
AAPL220715P00190000 | 2022-07-01 3:54PM EDT | 190.00 | 51.50 | 50.35 | 51.55 | -2.15 | -4.01% | 69 | 43 | 99.12% |
AAPL220715P00195000 | 2022-06-14 9:52AM EDT | 195.00 | 62.79 | 54.30 | 58.50 | 0.00 | - | 3 | 2 | 98.73% |
AAPL220715P00200000 | 2022-06-30 12:48PM EDT | 200.00 | 62.20 | 59.30 | 63.50 | 0.00 | - | 1 | 2 | 104.69% |
AAPL220715P00205000 | 2022-05-12 10:55AM EDT | 205.00 | 59.75 | 67.40 | 68.40 | 0.00 | - | 3 | 1 | 155.91% |
AAPL220715P00210000 | 2022-06-16 2:07PM EDT | 210.00 | 80.26 | 69.30 | 73.50 | 0.00 | - | 2 | 0 | 115.82% |
AAPL220715P00215000 | 2022-06-22 10:10AM EDT | 215.00 | 79.05 | 74.30 | 78.50 | 0.00 | - | 3 | 0 | 121.09% |
AAPL220715P00220000 | 2022-06-28 10:05AM EDT | 220.00 | 78.35 | 79.30 | 83.50 | 0.00 | - | 2 | 0 | 126.27% |
AAPL220715P00225000 | 2022-04-29 10:59AM EDT | 225.00 | 62.76 | 74.75 | 75.85 | 0.00 | - | 22 | 0 | 0.00% |
AAPL220715P00230000 | 2022-05-18 3:13PM EDT | 230.00 | 89.42 | 98.05 | 98.30 | 0.00 | - | 1 | 0 | 274.68% |
AAPL220715P00235000 | 2022-06-30 11:26AM EDT | 235.00 | 98.20 | 94.30 | 98.50 | 0.00 | - | 1 | 0 | 140.72% |
AAPL220715P00240000 | 2022-06-10 3:47PM EDT | 240.00 | 102.25 | 99.30 | 103.50 | 0.00 | - | 2 | 0 | 145.31% |
AAPL220715P00245000 | 2022-06-23 9:46AM EDT | 245.00 | 108.65 | 104.30 | 108.50 | 0.00 | - | 1 | 0 | 149.71% |
AAPL220715P00250000 | 2022-06-30 10:05AM EDT | 250.00 | 115.75 | 109.30 | 113.50 | 0.00 | - | 10 | 0 | 154.00% |
AAPL220715P00260000 | 2022-05-10 11:56AM EDT | 260.00 | 106.50 | 117.25 | 117.50 | 0.00 | - | 1 | 0 | 0.00% |
AAPL220715P00270000 | 2022-02-14 2:56PM EDT | 270.00 | 103.00 | 109.40 | 111.90 | 0.00 | - | 1 | 0 | 0.00% |
AAPL220715P00280000 | 2022-06-16 9:48AM EDT | 280.00 | 148.35 | 139.30 | 143.50 | 0.00 | - | 1 | 0 | 177.73% |
AAPL220715P00300000 | 2022-05-04 2:20PM EDT | 300.00 | 138.85 | 152.40 | 156.65 | 0.00 | - | 1 | 0 | 0.00% |