Callsfor8 July 2022
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAPL220715C00220000 | 2022-06-30 11:20AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,696 | 76.56% |
AAPL220722C00220000 | 2022-06-28 2:39PM EDT | 2022-07-22 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 145.31% |
AAPL220729C00220000 | 2022-06-21 11:57AM EDT | 2022-07-29 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 15 | 73.63% |
AAPL220819C00220000 | 2022-06-30 11:45AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 3,351 | 51.17% |
AAPL220916C00220000 | 2022-07-01 11:05AM EDT | 2022-09-16 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 6,508 | 39.26% |
AAPL221021C00220000 | 2022-06-30 9:30AM EDT | 2022-10-21 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 2 | 1,957 | 34.18% |
AAPL221118C00220000 | 2022-06-30 10:09AM EDT | 2022-11-18 | 0.16 | 0.13 | 0.16 | 0.00 | - | 1 | 2,107 | 33.40% |
AAPL221216C00220000 | 2022-06-30 3:59PM EDT | 2022-12-16 | 0.22 | 0.19 | 0.25 | 0.00 | - | 52 | 688 | 32.42% |
AAPL230120C00220000 | 2022-07-01 2:41PM EDT | 2023-01-20 | 0.40 | 0.34 | 0.41 | +0.05 | +14.29% | 10 | 40,169 | 31.84% |
AAPL230317C00220000 | 2022-06-30 12:45PM EDT | 2023-03-17 | 0.77 | 0.70 | 0.83 | 0.00 | - | 25 | 2,684 | 31.95% |
AAPL230616C00220000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 1.44 | 1.39 | 1.68 | +0.08 | +5.88% | 147 | 6,156 | 31.89% |
AAPL230915C00220000 | 2022-06-30 9:37AM EDT | 2023-09-15 | 2.30 | 2.28 | 3.55 | 0.00 | - | 4 | 1,571 | 34.44% |
AAPL240119C00220000 | 2022-07-01 3:12PM EDT | 2024-01-19 | 3.95 | 3.65 | 5.10 | +0.17 | +4.50% | 16 | 10,105 | 33.89% |
AAPL240621C00220000 | 2022-07-01 3:47PM EDT | 2024-06-21 | 6.05 | 5.55 | 7.50 | +0.35 | +6.14% | 2 | 648 | 34.27% |