UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,316.90 +5.90 (+0.26%) DOW
38,227.10 +323.81 (+0.85%) Bitcoin GBP
47,296.33 +150.11 (+0.32%)
AppFolio, Inc. (APPF)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517C00090000 | 2023-12-07 10:47AM EDT | 90.00 | 101.20 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 0.00% |
| APPF240517C00115000 | 2023-10-27 9:36AM EDT | 115.00 | 95.00 | 81.00 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| APPF240517C00130000 | 2024-04-26 9:31AM EDT | 130.00 | 111.00 | 104.00 | 108.50 | 0.00 | - | 1 | 0 | 143.26% |
| APPF240517C00140000 | 2023-09-28 12:18PM EDT | 140.00 | 53.90 | 55.60 | 58.70 | 0.00 | - | 5 | 0 | 0.00% |
| APPF240517C00150000 | 2023-11-22 11:35AM EDT | 150.00 | 55.80 | 35.80 | 37.60 | 0.00 | - | - | 1 | 0.00% |
| APPF240517C00155000 | 2023-11-27 12:42PM EDT | 155.00 | 53.00 | 28.80 | 31.20 | 0.00 | - | 8 | 7 | 0.00% |
| APPF240517C00160000 | 2024-04-26 9:36AM EDT | 160.00 | 82.00 | 74.00 | 78.50 | 0.00 | - | 1 | 3 | 98.34% |
| APPF240517C00165000 | 2023-11-14 4:07PM EDT | 165.00 | 54.40 | 27.90 | 30.50 | 0.00 | - | - | 5 | 0.00% |
| APPF240517C00170000 | 2024-03-27 11:54AM EDT | 170.00 | 80.75 | 71.30 | 75.50 | 0.00 | - | 1 | 3 | 177.00% |
| APPF240517C00175000 | 2024-01-26 4:00PM EDT | 175.00 | 55.90 | 63.50 | 68.30 | 0.00 | - | 4 | 12 | 143.37% |
| APPF240517C00180000 | 2024-05-01 3:41PM EDT | 180.00 | 52.00 | 54.00 | 58.50 | 0.00 | - | 15 | 20 | 72.17% |
| APPF240517C00185000 | 2024-01-26 10:54AM EDT | 185.00 | 43.00 | 54.60 | 58.40 | 0.00 | - | 4 | 14 | 129.49% |
| APPF240517C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 53.00 | 44.00 | 48.80 | 0.00 | - | 1 | 40 | 63.33% |
| APPF240517C00195000 | 2024-05-02 11:36AM EDT | 195.00 | 38.80 | 39.50 | 43.70 | +17.00 | +77.98% | 1 | 114 | 60.74% |
| APPF240517C00200000 | 2024-04-26 3:37PM EDT | 200.00 | 41.50 | 35.00 | 39.00 | 0.00 | - | 10 | 148 | 59.96% |
| APPF240517C00210000 | 2024-04-26 1:41PM EDT | 210.00 | 27.10 | 24.50 | 29.00 | 0.00 | - | 9 | 123 | 64.15% |
| APPF240517C00220000 | 2024-05-02 9:40AM EDT | 220.00 | 15.00 | 16.70 | 19.10 | 0.00 | - | 1 | 22 | 47.89% |
| APPF240517C00230000 | 2024-05-02 11:32AM EDT | 230.00 | 8.40 | 9.90 | 10.90 | +2.50 | +42.37% | 1 | 81 | 39.38% |
| APPF240517C00240000 | 2024-05-02 2:20PM EDT | 240.00 | 4.80 | 4.70 | 5.70 | -0.80 | -14.29% | 9 | 384 | 38.36% |
| APPF240517C00250000 | 2024-05-02 12:21PM EDT | 250.00 | 1.90 | 1.95 | 2.35 | +0.75 | +65.22% | 1 | 104 | 36.39% |
| APPF240517C00260000 | 2024-05-02 2:27PM EDT | 260.00 | 0.75 | 0.65 | 1.30 | +0.32 | +74.42% | 1 | 14 | 40.53% |
| APPF240517C00270000 | 2024-04-26 10:57AM EDT | 270.00 | 2.94 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 61.12% |
| APPF240517C00280000 | 2024-04-19 12:12PM EDT | 280.00 | 0.45 | 0.05 | 2.00 | 0.00 | - | 1 | 59 | 56.96% |
| APPF240517C00290000 | 2024-05-01 1:41PM EDT | 290.00 | 1.75 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 55.40% |
| APPF240517C00300000 | 2024-04-25 10:07AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 90.19% |
| APPF240517C00310000 | 2024-04-26 1:14PM EDT | 310.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 4 | 2 | 69.97% |
| APPF240517C00320000 | 2024-04-25 3:18PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 82.86% |
| APPF240517C00330000 | 2024-04-26 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 57.03% |
| APPF240517C00350000 | 2024-04-11 1:04PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 690 | 689 | 66.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPF240517P00100000 | 2024-01-26 10:54AM EDT | 100.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 270.65% |
| APPF240517P00105000 | 2024-03-04 12:24PM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 257.03% |
| APPF240517P00110000 | 2024-04-25 3:28PM EDT | 110.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 145 | 126.56% |
| APPF240517P00120000 | 2024-04-25 10:13AM EDT | 120.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 10 | 161.23% |
| APPF240517P00130000 | 2024-01-08 10:35AM EDT | 130.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| APPF240517P00135000 | 2024-01-22 11:18AM EDT | 135.00 | 2.90 | 0.20 | 2.40 | 0.00 | - | 64 | 198 | 163.23% |
| APPF240517P00140000 | 2023-11-08 3:51PM EDT | 140.00 | 3.50 | 3.10 | 4.50 | 0.00 | - | - | 260 | 199.54% |
| APPF240517P00145000 | 2024-01-08 10:35AM EDT | 145.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| APPF240517P00150000 | 2023-11-03 12:17PM EDT | 150.00 | 5.60 | 3.90 | 5.50 | 0.00 | - | 2 | 2 | 189.92% |
| APPF240517P00155000 | 2024-04-12 12:34PM EDT | 155.00 | 0.52 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 105.86% |
| APPF240517P00160000 | 2023-09-11 11:32AM EDT | 160.00 | 10.20 | 8.80 | 10.70 | 0.00 | - | - | 1 | 219.31% |
| APPF240517P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 210 | 62.50% |
| APPF240517P00170000 | 2024-04-25 3:56PM EDT | 170.00 | 1.62 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 82.03% |
| APPF240517P00175000 | 2024-04-24 9:32AM EDT | 175.00 | 1.25 | 0.10 | 0.60 | 0.00 | - | 1 | 111 | 74.90% |
| APPF240517P00180000 | 2024-04-26 9:32AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 69.63% |
| APPF240517P00185000 | 2024-04-29 12:24PM EDT | 185.00 | 0.05 | 0.05 | 1.60 | 0.00 | - | 1 | 48 | 74.22% |
| APPF240517P00190000 | 2024-04-26 9:32AM EDT | 190.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 36 | 68.46% |
| APPF240517P00195000 | 2024-04-25 12:07PM EDT | 195.00 | 5.35 | 0.10 | 1.95 | 0.00 | - | 1 | 333 | 64.21% |
| APPF240517P00200000 | 2024-04-30 3:58PM EDT | 200.00 | 0.71 | 0.30 | 0.40 | 0.00 | - | 1 | 129 | 46.63% |
| APPF240517P00210000 | 2024-05-01 1:43PM EDT | 210.00 | 1.35 | 0.50 | 0.90 | 0.00 | - | 2 | 44 | 42.53% |
| APPF240517P00220000 | 2024-05-02 10:29AM EDT | 220.00 | 2.00 | 1.05 | 1.70 | -0.40 | -16.67% | 2 | 23 | 36.30% |
| APPF240517P00230000 | 2024-05-01 3:55PM EDT | 230.00 | 6.60 | 3.40 | 4.30 | 0.00 | - | 14 | 66 | 35.00% |
| APPF240517P00240000 | 2024-04-30 10:04AM EDT | 240.00 | 10.10 | 7.90 | 9.20 | 0.00 | - | 7 | 62 | 34.69% |
| APPF240517P00250000 | 2024-04-26 11:45AM EDT | 250.00 | 11.00 | 14.80 | 16.70 | 0.00 | - | 12 | 37 | 37.32% |
| APPF240517P00260000 | 2024-04-05 2:56PM EDT | 260.00 | 31.10 | 22.30 | 26.50 | 0.00 | - | 42 | 42 | 48.84% |
| APPF240517P00270000 | 2024-04-26 2:24PM EDT | 270.00 | 32.00 | 31.90 | 36.50 | 0.00 | - | 2 | 1 | 60.21% |
| APPF240517P00290000 | 2023-11-02 9:32AM EDT | 290.00 | 102.50 | 99.50 | 104.40 | 0.00 | - | - | 0 | 333.92% |
| APPF240517P00340000 | 2024-04-26 9:31AM EDT | 340.00 | 100.50 | 101.70 | 106.00 | 0.00 | - | 1 | 0 | 113.53% |
© 2024 Yahoo. All rights reserved.