Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00128000 | 2021-01-22 3:59PM EST | 2021-01-29 | 11.88 | 11.65 | 11.75 | +1.81 | +17.97% | 2,287 | 10,708 | 57.18% |
AAPL210205C00128000 | 2021-01-22 3:54PM EST | 2021-02-05 | 12.55 | 12.20 | 12.35 | +1.84 | +17.18% | 348 | 2,015 | 49.51% |
AAPL210212C00128000 | 2021-01-22 3:40PM EST | 2021-02-12 | 13.40 | 11.90 | 13.85 | +2.20 | +19.64% | 244 | 1,113 | 55.87% |
AAPL210219C00128000 | 2021-01-22 3:34PM EST | 2021-02-19 | 13.40 | 12.35 | 13.35 | +1.75 | +15.02% | 359 | 1,425 | 43.77% |
AAPL210226C00128000 | 2021-01-22 3:55PM EST | 2021-02-26 | 14.05 | 11.25 | 15.60 | +1.90 | +15.64% | 89 | 647 | 55.47% |
AAPL210305C00128000 | 2021-01-21 3:58PM EST | 2021-03-05 | 14.65 | 12.75 | 13.10 | +1.99 | +15.72% | 15 | - | 33.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00128000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.70 | 0.69 | 0.73 | -0.38 | -35.19% | 3,358 | 7,214 | 59.33% |
AAPL210205P00128000 | 2021-01-22 3:59PM EST | 2021-02-05 | 1.30 | 1.31 | 1.35 | -0.51 | -28.18% | 1,076 | 5,989 | 50.24% |
AAPL210212P00128000 | 2021-01-22 3:56PM EST | 2021-02-12 | 1.82 | 1.84 | 1.88 | -0.48 | -20.87% | 960 | 959 | 46.68% |
AAPL210219P00128000 | 2021-01-22 3:56PM EST | 2021-02-19 | 2.25 | 2.26 | 2.29 | -0.53 | -19.06% | 1,656 | 2,066 | 43.87% |
AAPL210226P00128000 | 2021-01-22 3:54PM EST | 2021-02-26 | 2.69 | 2.72 | 2.85 | -0.56 | -17.23% | 187 | 587 | 43.38% |
AAPL210305P00128000 | 2021-01-22 3:34PM EST | 2021-03-05 | 3.00 | 3.70 | 3.95 | -0.81 | -21.26% | 6 | - | 46.80% |