Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230616C00085000 | 2022-08-11 9:41AM EDT | 2023-06-16 | 87.50 | 86.25 | 86.80 | +4.65 | +5.61% | 1 | 418 | 180.40% |
AAPL230721C00085000 | 2022-08-09 10:02AM EDT | 2023-07-21 | 82.18 | 86.40 | 87.30 | 0.00 | - | 1 | 1 | 154.52% |
AAPL230915C00085000 | 2022-08-11 9:32AM EDT | 2023-09-15 | 88.50 | 87.00 | 87.70 | +4.85 | +5.80% | 1 | 248 | 130.40% |
AAPL240119C00085000 | 2022-08-02 10:58AM EDT | 2024-01-19 | 81.10 | 88.40 | 89.15 | 0.00 | - | 2 | 371 | 104.68% |
AAPL240621C00085000 | 2022-08-10 3:54PM EDT | 2024-06-21 | 90.50 | 89.60 | 90.95 | +4.35 | +5.05% | 5 | 247 | 89.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230616P00085000 | 2022-08-11 2:05PM EDT | 2023-06-16 | 0.80 | 0.79 | 0.81 | -0.12 | -13.04% | 120 | 1,407 | 74.19% |
AAPL230721P00085000 | 2022-08-09 1:53PM EDT | 2023-07-21 | 1.05 | 0.87 | 0.95 | 0.00 | - | 23 | 323 | 64.50% |
AAPL230915P00085000 | 2022-08-11 11:42AM EDT | 2023-09-15 | 1.12 | 1.11 | 1.22 | -0.14 | -11.11% | 1 | 1,085 | 56.41% |
AAPL240119P00085000 | 2022-08-09 9:30AM EDT | 2024-01-19 | 2.00 | 1.71 | 1.85 | 0.00 | - | 1 | 2,359 | 48.17% |
AAPL240621P00085000 | 2022-08-11 11:24AM EDT | 2024-06-21 | 2.39 | 2.30 | 2.57 | -0.29 | -10.82% | 1 | 1,133 | 42.79% |