Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220812C00152500 | 2022-08-11 2:34PM EDT | 2022-08-12 | 16.19 | 16.15 | 16.30 | +3.69 | +29.52% | 303 | 1,013 | 0.00% |
AAPL220819C00152500 | 2022-08-11 2:36PM EDT | 2022-08-19 | 16.51 | 16.30 | 16.50 | +3.51 | +27.00% | 923 | 4,433 | 0.00% |
AAPL220826C00152500 | 2022-08-11 11:51AM EDT | 2022-08-26 | 17.13 | 16.60 | 16.80 | +3.47 | +25.40% | 41 | 153 | 0.00% |
AAPL220902C00152500 | 2022-08-11 10:25AM EDT | 2022-09-02 | 19.15 | 16.90 | 17.60 | +6.20 | +47.88% | 5 | 100 | 0.00% |
AAPL220909C00152500 | 2022-08-11 2:10PM EDT | 2022-09-09 | 17.40 | 17.25 | 17.45 | +2.80 | +19.18% | 1 | 62 | 0.00% |
AAPL220923C00152500 | 2022-08-10 3:56PM EDT | 2022-09-23 | 18.60 | 18.05 | 18.30 | +3.22 | +20.94% | 6 | 161 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220812P00152500 | 2022-08-11 1:47PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 403 | 6,521 | 81.25% |
AAPL220819P00152500 | 2022-08-11 2:32PM EDT | 2022-08-19 | 0.10 | 0.09 | 0.10 | -0.28 | -73.68% | 1,374 | 6,374 | 42.09% |
AAPL220826P00152500 | 2022-08-11 1:48PM EDT | 2022-08-26 | 0.30 | 0.30 | 0.31 | -0.50 | -62.50% | 91 | 904 | 37.99% |
AAPL220902P00152500 | 2022-08-11 2:36PM EDT | 2022-09-02 | 0.56 | 0.55 | 0.57 | -0.59 | -51.30% | 80 | 2,148 | 36.13% |
AAPL220909P00152500 | 2022-08-11 1:42PM EDT | 2022-09-09 | 0.75 | 0.80 | 0.81 | -0.85 | -53.12% | 77 | 151 | 34.52% |
AAPL220923P00152500 | 2022-08-11 2:12PM EDT | 2022-09-23 | 1.50 | 1.46 | 1.51 | -0.95 | -38.78% | 37 | 1,753 | 34.33% |