Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00134000 | 2021-01-22 3:59PM EST | 2021-01-29 | 7.20 | 7.05 | 7.20 | +1.35 | +23.08% | 9,469 | 9,136 | 58.74% |
AAPL210205C00134000 | 2021-01-22 3:59PM EST | 2021-02-05 | 8.15 | 7.90 | 8.05 | +1.36 | +20.03% | 1,299 | 3,066 | 49.83% |
AAPL210212C00134000 | 2021-01-22 3:56PM EST | 2021-02-12 | 8.75 | 8.50 | 8.65 | +1.33 | +17.92% | 282 | 878 | 45.23% |
AAPL210219C00134000 | 2021-01-22 3:52PM EST | 2021-02-19 | 9.20 | 9.00 | 9.15 | +1.05 | +12.88% | 483 | 2,235 | 42.51% |
AAPL210226C00134000 | 2021-01-22 3:27PM EST | 2021-02-26 | 10.00 | 9.60 | 9.80 | +1.75 | +21.21% | 371 | 606 | 41.98% |
AAPL210305C00134000 | 2021-01-22 3:30PM EST | 2021-03-05 | 10.80 | 9.25 | 9.45 | +1.70 | +18.68% | 45 | - | 36.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00134000 | 2021-01-22 3:59PM EST | 2021-01-29 | 2.11 | 2.11 | 2.16 | -0.85 | -28.72% | 7,331 | 3,180 | 60.03% |
AAPL210205P00134000 | 2021-01-22 3:58PM EST | 2021-02-05 | 2.95 | 3.05 | 3.15 | -0.98 | -24.94% | 1,321 | 676 | 51.10% |
AAPL210212P00134000 | 2021-01-22 3:56PM EST | 2021-02-12 | 3.62 | 3.70 | 3.80 | -0.91 | -20.09% | 149 | 263 | 47.07% |
AAPL210219P00134000 | 2021-01-22 3:59PM EST | 2021-02-19 | 4.15 | 4.20 | 4.30 | -0.91 | -17.98% | 1,869 | 1,520 | 44.07% |
AAPL210226P00134000 | 2021-01-22 3:49PM EST | 2021-02-26 | 4.80 | 4.80 | 4.95 | -0.86 | -15.19% | 138 | 137 | 43.37% |
AAPL210305P00134000 | 2021-01-22 3:18PM EST | 2021-03-05 | 5.42 | 5.95 | 6.10 | -0.73 | -11.87% | 11 | - | 46.02% |