Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00129000 | 2021-01-22 3:59PM EST | 2021-01-29 | 11.02 | 10.80 | 10.90 | +1.75 | +18.88% | 1,688 | 7,433 | 57.18% |
AAPL210205C00129000 | 2021-01-22 3:59PM EST | 2021-02-05 | 11.62 | 11.40 | 11.55 | +1.69 | +17.02% | 455 | 2,495 | 49.34% |
AAPL210212C00129000 | 2021-01-22 3:58PM EST | 2021-02-12 | 12.19 | 11.20 | 12.80 | +1.69 | +16.10% | 1,677 | 2,659 | 52.58% |
AAPL210219C00129000 | 2021-01-22 3:37PM EST | 2021-02-19 | 12.95 | 12.30 | 13.30 | +2.00 | +18.26% | 177 | 626 | 49.34% |
AAPL210226C00129000 | 2021-01-22 3:46PM EST | 2021-02-26 | 13.25 | 10.50 | 13.40 | +1.73 | +15.02% | 187 | 721 | 44.68% |
AAPL210305C00129000 | 2021-01-22 3:00PM EST | 2021-03-05 | 13.60 | 12.20 | 12.45 | +1.65 | +13.81% | 20 | - | 34.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00129000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.86 | 0.84 | 0.88 | -0.44 | -33.85% | 4,000 | 3,956 | 59.13% |
AAPL210205P00129000 | 2021-01-22 3:58PM EST | 2021-02-05 | 1.50 | 1.52 | 1.56 | -0.57 | -27.54% | 540 | 3,463 | 50.17% |
AAPL210212P00129000 | 2021-01-22 3:59PM EST | 2021-02-12 | 2.07 | 2.08 | 2.13 | -0.54 | -20.69% | 505 | 8,591 | 46.66% |
AAPL210219P00129000 | 2021-01-22 3:48PM EST | 2021-02-19 | 2.51 | 2.52 | 2.56 | -0.59 | -19.03% | 700 | 818 | 43.84% |
AAPL210226P00129000 | 2021-01-22 3:54PM EST | 2021-02-26 | 2.98 | 3.00 | 3.15 | -0.62 | -17.22% | 122 | 285 | 43.40% |
AAPL210305P00129000 | 2021-01-22 3:08PM EST | 2021-03-05 | 3.65 | 3.95 | 4.30 | -0.50 | -12.05% | 1 | - | 46.90% |