Callsfor28 March 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAPL240328C00220000 | 2024-03-26 9:40AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,185 | 156.25% |
AAPL240405C00220000 | 2024-03-20 12:02PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 51.56% |
AAPL240412C00220000 | 2024-03-28 10:52AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 9 | 154 | 41.41% |
AAPL240419C00220000 | 2024-03-28 1:48PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 50 | 4,903 | 36.72% |
AAPL240426C00220000 | 2024-03-27 12:17PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 16 | 34.77% |
AAPL240503C00220000 | 2024-03-28 11:19AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 1 | 2 | 34.67% |
AAPL240517C00220000 | 2024-03-28 1:41PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 3,590 | 37,426 | 29.00% |
AAPL240621C00220000 | 2024-03-28 1:47PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.24 | -0.05 | -17.24% | 56 | 29,751 | 26.25% |
AAPL240719C00220000 | 2024-03-28 1:18PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.35 | -0.02 | -5.26% | 93 | 3,957 | 24.32% |
AAPL240816C00220000 | 2024-03-28 1:58PM EDT | 2024-08-16 | 0.58 | 0.57 | 0.60 | -0.12 | -17.14% | 53 | 18,690 | 24.12% |
AAPL240920C00220000 | 2024-03-28 1:30PM EDT | 2024-09-20 | 0.80 | 0.80 | 0.84 | -0.11 | -12.09% | 321 | 23,618 | 23.18% |
AAPL241018C00220000 | 2024-03-28 10:08AM EDT | 2024-10-18 | 1.07 | 1.06 | 1.11 | -0.16 | -13.01% | 42 | 1,023 | 22.96% |
AAPL241115C00220000 | 2024-03-28 10:06AM EDT | 2024-11-15 | 1.61 | 1.56 | 1.62 | -0.16 | -9.04% | 21 | 390 | 23.66% |
AAPL241220C00220000 | 2024-03-28 1:54PM EDT | 2024-12-20 | 2.10 | 2.07 | 2.12 | -0.22 | -9.48% | 19 | 11,420 | 23.75% |
AAPL250117C00220000 | 2024-03-28 1:38PM EDT | 2025-01-17 | 2.50 | 2.48 | 2.57 | -0.30 | -10.71% | 113 | 21,075 | 23.91% |
AAPL250321C00220000 | 2024-03-28 12:34PM EDT | 2025-03-21 | 3.75 | 3.70 | 3.85 | -0.36 | -8.76% | 28 | 431 | 24.71% |
AAPL250620C00220000 | 2024-03-28 12:27PM EDT | 2025-06-20 | 5.70 | 5.65 | 5.85 | -0.45 | -7.32% | 315 | 4,295 | 25.71% |
AAPL250919C00220000 | 2024-03-28 2:00PM EDT | 2025-09-19 | 7.65 | 7.60 | 8.05 | -0.36 | -4.49% | 15 | 298 | 26.73% |
AAPL251219C00220000 | 2024-03-28 12:19PM EDT | 2025-12-19 | 9.60 | 9.65 | 9.90 | -0.62 | -6.07% | 9 | 2,625 | 27.13% |
AAPL260116C00220000 | 2024-03-28 1:00PM EDT | 2026-01-16 | 10.30 | 10.30 | 10.45 | -0.62 | -5.68% | 14 | 9,385 | 27.23% |
AAPL260618C00220000 | 2024-03-28 11:38AM EDT | 2026-06-18 | 13.18 | 13.20 | 13.65 | -0.82 | -5.86% | 7 | 1,364 | 27.98% |
AAPL261218C00220000 | 2024-03-28 12:34PM EDT | 2026-12-18 | 16.60 | 16.45 | 17.25 | -1.00 | -5.68% | 10 | 26 | 28.64% |