Singapore markets open in 3 hours 59 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,426.96 +476.60 (+0.78%) CMC Crypto 200
1,281.55 +15.41 (+1.22%)
Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240628C00003000 | 2024-06-07 10:25AM EDT | 3.00 | 2.11 | 3.10 | 5.20 | 0.00 | - | 1 | 10 | 1,765.63% |
| APLD240628C00003500 | 2024-06-04 10:39AM EDT | 3.50 | 0.66 | 2.60 | 4.70 | 0.00 | - | 1 | 1 | 1,492.19% |
| APLD240628C00004000 | 2024-06-26 9:54AM EDT | 4.00 | 3.10 | 2.05 | 4.00 | 0.00 | - | 2 | 84 | 1,157.81% |
| APLD240628C00004500 | 2024-06-27 3:41PM EDT | 4.50 | 1.77 | 1.55 | 2.15 | +0.17 | +10.62% | 1 | 160 | 404.69% |
| APLD240628C00005000 | 2024-06-27 2:38PM EDT | 5.00 | 1.29 | 1.10 | 1.70 | +0.29 | +29.00% | 50 | 1,325 | 353.13% |
| APLD240628C00005500 | 2024-06-27 1:35PM EDT | 5.50 | 0.65 | 0.60 | 1.25 | -0.05 | -7.14% | 14 | 155 | 268.75% |
| APLD240628C00006000 | 2024-06-27 3:12PM EDT | 6.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 1,232 | 2,870 | 99.22% |
| APLD240628C00006500 | 2024-06-27 3:48PM EDT | 6.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 78 | 927 | 108.59% |
| APLD240628C00007000 | 2024-06-27 1:22PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 729 | 117.19% |
| APLD240628C00007500 | 2024-06-26 12:46PM EDT | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2,515 | 2,056 | 196.88% |
| APLD240628C00008500 | 2024-06-26 9:54AM EDT | 8.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 236 | 287.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240628P00001000 | 2024-06-21 10:05AM EDT | 1.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 1,962.50% |
| APLD240628P00003000 | 2024-05-15 11:41AM EDT | 3.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | - | 0 | 1,239.06% |
| APLD240628P00003500 | 2024-06-20 10:10AM EDT | 3.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 100 | 959.38% |
| APLD240628P00004000 | 2024-06-25 10:14AM EDT | 4.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 208 | 356.25% |
| APLD240628P00004500 | 2024-06-26 10:45AM EDT | 4.50 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 475.00% |
| APLD240628P00005000 | 2024-06-25 9:33AM EDT | 5.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 10 | 93 | 557.81% |
| APLD240628P00005500 | 2024-06-26 1:09PM EDT | 5.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 91 | 204.69% |
| APLD240628P00006000 | 2024-06-27 2:50PM EDT | 6.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 6 | 362 | 93.75% |
| APLD240628P00006500 | 2024-06-27 3:40PM EDT | 6.50 | 0.40 | 0.30 | 0.65 | 0.00 | - | 15 | 42 | 175.00% |
© 2024 Yahoo. All rights reserved.