Callsfor2 August 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAPL240802C00280000 | 2024-07-26 3:32PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 77 | 20,967 | 64.06% |
AAPL240809C00280000 | 2024-07-25 2:44PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.42 | 0.00 | - | 364 | 325 | 62.01% |
AAPL240816C00280000 | 2024-07-26 10:53AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 162 | 2,881 | 39.45% |
AAPL240823C00280000 | 2024-07-26 10:13AM EDT | 2024-08-23 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 40 | 74 | 44.87% |
AAPL240830C00280000 | 2024-07-26 12:50PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.27 | -0.03 | -37.50% | 39 | 137 | 40.63% |
AAPL240920C00280000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.20 | -0.02 | -12.50% | 232 | 31,955 | 30.66% |
AAPL241018C00280000 | 2024-07-26 12:35PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.30 | -0.06 | -20.00% | 31 | 2,256 | 26.66% |
AAPL241115C00280000 | 2024-07-26 3:32PM EDT | 2024-11-15 | 0.58 | 0.57 | 0.60 | -0.22 | -27.50% | 32 | 1,531 | 26.07% |
AAPL241220C00280000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 0.95 | 0.90 | 0.97 | -0.17 | -15.18% | 249 | 12,106 | 25.07% |
AAPL250117C00280000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 1.29 | 1.25 | 1.33 | -0.30 | -18.87% | 29 | 13,523 | 24.66% |
AAPL250321C00280000 | 2024-07-26 2:29PM EDT | 2025-03-21 | 2.73 | 2.62 | 2.76 | -0.22 | -7.46% | 150 | 1,927 | 25.53% |
AAPL250620C00280000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 5.10 | 4.90 | 5.10 | -0.60 | -10.53% | 169 | 7,822 | 26.33% |
AAPL250919C00280000 | 2024-07-25 11:23AM EDT | 2025-09-19 | 8.00 | 7.35 | 7.60 | 0.00 | - | 23 | 821 | 26.98% |
AAPL251219C00280000 | 2024-07-26 10:04AM EDT | 2025-12-19 | 10.25 | 9.95 | 10.25 | -0.96 | -8.56% | 3 | 1,600 | 27.66% |
AAPL260116C00280000 | 2024-07-26 2:05PM EDT | 2026-01-16 | 10.65 | 10.65 | 11.10 | -1.33 | -11.10% | 21 | 3,636 | 27.88% |
AAPL260618C00280000 | 2024-07-25 3:32PM EDT | 2026-06-18 | 16.46 | 14.40 | 15.25 | 0.00 | - | 2 | 296 | 28.54% |
AAPL261218C00280000 | 2024-07-26 11:43AM EDT | 2026-12-18 | 19.65 | 19.15 | 20.40 | -1.08 | -5.21% | 5 | 1,297 | 29.49% |