Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00119000 | 2021-01-22 3:52PM EST | 2021-01-29 | 20.60 | 19.25 | 21.30 | +2.15 | +11.65% | 81 | 316 | 70.80% |
AAPL210205C00119000 | 2021-01-22 3:48PM EST | 2021-02-05 | 21.02 | 20.30 | 20.45 | +2.46 | +13.25% | 43 | 225 | 52.15% |
AAPL210212C00119000 | 2021-01-22 3:34PM EST | 2021-02-12 | 21.05 | 19.70 | 21.70 | +3.35 | +18.93% | 12 | 85 | 66.06% |
AAPL210219C00119000 | 2021-01-22 3:53PM EST | 2021-02-19 | 21.25 | 19.90 | 21.90 | +2.66 | +14.31% | 1 | 209 | 59.20% |
AAPL210226C00119000 | 2021-01-22 2:11PM EST | 2021-02-26 | 20.35 | 20.15 | 21.35 | +1.65 | +8.82% | 3 | 14 | 46.78% |
AAPL210305C00119000 | 2021-01-22 2:39PM EST | 2021-03-05 | 20.88 | 19.65 | 20.05 | +2.53 | +13.79% | 2 | - | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00119000 | 2021-01-22 3:55PM EST | 2021-01-29 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 879 | 1,764 | 67.58% |
AAPL210205P00119000 | 2021-01-22 3:47PM EST | 2021-02-05 | 0.37 | 0.36 | 0.39 | -0.11 | -22.92% | 223 | 1,054 | 54.54% |
AAPL210212P00119000 | 2021-01-22 3:56PM EST | 2021-02-12 | 0.61 | 0.60 | 0.64 | -0.15 | -19.74% | 43 | 517 | 50.00% |
AAPL210219P00119000 | 2021-01-22 3:42PM EST | 2021-02-19 | 0.83 | 0.83 | 0.85 | -0.20 | -19.42% | 90 | 1,285 | 46.46% |
AAPL210226P00119000 | 2021-01-22 3:45PM EST | 2021-02-26 | 1.04 | 1.07 | 1.16 | -0.37 | -26.24% | 45 | 266 | 45.36% |
AAPL210305P00119000 | 2021-01-22 12:38PM EST | 2021-03-05 | 1.45 | 1.55 | 1.64 | -0.32 | -18.08% | 7 | - | 46.24% |