Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00132000 | 2021-01-22 3:59PM EST | 2021-01-29 | 8.53 | 8.40 | 8.55 | +1.43 | +20.14% | 8,135 | 12,834 | 57.45% |
AAPL210205C00132000 | 2021-01-22 3:57PM EST | 2021-02-05 | 9.40 | 9.20 | 9.35 | +1.43 | +17.94% | 832 | 4,175 | 49.49% |
AAPL210212C00132000 | 2021-01-22 3:58PM EST | 2021-02-12 | 10.10 | 7.50 | 10.00 | +1.51 | +17.58% | 569 | 1,123 | 45.78% |
AAPL210219C00132000 | 2021-01-22 3:53PM EST | 2021-02-19 | 10.30 | 10.25 | 10.40 | +1.35 | +15.08% | 808 | 2,225 | 42.44% |
AAPL210226C00132000 | 2021-01-22 3:54PM EST | 2021-02-26 | 11.05 | 10.85 | 11.00 | +1.45 | +15.10% | 950 | 1,012 | 41.82% |
AAPL210305C00132000 | 2021-01-22 3:38PM EST | 2021-03-05 | 12.05 | 10.20 | 10.45 | +1.95 | +19.31% | 114 | - | 34.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00132000 | 2021-01-22 3:59PM EST | 2021-01-29 | 1.50 | 1.48 | 1.50 | -0.68 | -31.19% | 8,332 | 9,053 | 59.01% |
AAPL210205P00132000 | 2021-01-22 3:57PM EST | 2021-02-05 | 2.33 | 2.34 | 2.39 | -0.76 | -24.60% | 647 | 595 | 50.46% |
AAPL210212P00132000 | 2021-01-22 3:56PM EST | 2021-02-12 | 2.93 | 2.97 | 3.05 | -0.77 | -20.81% | 261 | 207 | 46.85% |
AAPL210219P00132000 | 2021-01-22 3:59PM EST | 2021-02-19 | 3.38 | 3.45 | 3.50 | -0.77 | -18.55% | 1,503 | 1,081 | 43.73% |
AAPL210226P00132000 | 2021-01-22 3:24PM EST | 2021-02-26 | 3.85 | 4.00 | 4.15 | -0.95 | -19.79% | 52 | 143 | 43.27% |
AAPL210305P00132000 | 2021-01-22 3:13PM EST | 2021-03-05 | 4.45 | 5.05 | 5.25 | -0.74 | -14.26% | 5 | - | 45.92% |