Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00124000 | 2021-01-22 3:52PM EST | 2021-01-29 | 15.77 | 15.25 | 15.40 | +2.07 | +15.11% | 316 | 812 | 57.81% |
AAPL210205C00124000 | 2021-01-22 3:05PM EST | 2021-02-05 | 15.50 | 15.60 | 15.75 | +2.35 | +17.87% | 81 | 242 | 50.15% |
AAPL210212C00124000 | 2021-01-22 3:48PM EST | 2021-02-12 | 16.65 | 15.15 | 17.35 | +2.05 | +14.04% | 565 | 244 | 61.47% |
AAPL210219C00124000 | 2021-01-22 12:20PM EST | 2021-02-19 | 15.43 | 15.50 | 17.30 | +0.98 | +6.78% | 6 | 82 | 52.42% |
AAPL210226C00124000 | 2021-01-22 3:06PM EST | 2021-02-26 | 16.50 | 16.50 | 17.10 | +2.18 | +15.22% | 10 | 55 | 44.95% |
AAPL210305C00124000 | 2021-01-22 3:00PM EST | 2021-03-05 | 17.28 | 15.60 | 16.00 | +1.80 | +11.63% | 3 | - | 31.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00124000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.33 | 0.32 | 0.36 | -0.19 | -36.54% | 2,560 | 5,560 | 61.67% |
AAPL210205P00124000 | 2021-01-22 3:52PM EST | 2021-02-05 | 0.72 | 0.72 | 0.76 | -0.29 | -28.71% | 474 | 3,469 | 51.39% |
AAPL210212P00124000 | 2021-01-22 3:52PM EST | 2021-02-12 | 1.10 | 1.10 | 1.15 | -0.34 | -23.61% | 234 | 961 | 47.58% |
AAPL210219P00124000 | 2021-01-22 3:59PM EST | 2021-02-19 | 1.44 | 1.43 | 1.47 | -0.36 | -20.00% | 228 | 1,712 | 44.61% |
AAPL210226P00124000 | 2021-01-22 3:23PM EST | 2021-02-26 | 1.82 | 1.80 | 1.92 | -0.36 | -16.51% | 76 | 220 | 43.98% |
AAPL210305P00124000 | 2021-01-22 3:14PM EST | 2021-03-05 | 2.34 | 2.48 | 2.60 | -0.34 | -12.69% | 68 | - | 45.41% |