Singapore markets close in 1 hour 51 minutes
Straits Times Index
3,363.39 +24.82 (+0.74%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,757.42 +38.81 (+0.22%) FTSE 100
8,166.76 0.00 (0.00%) Bitcoin USD
62,672.93 -635.22 (-1.00%) CMC Crypto 200
1,347.11 +2.60 (+0.19%)
Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240719C00000500 | 2024-06-20 2:06PM EDT | 0.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APLD240719C00001000 | 2024-06-20 3:48PM EDT | 1.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD240719C00002000 | 2024-06-25 3:19PM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD240719C00003000 | 2024-07-01 10:37AM EDT | 3.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD240719C00004000 | 2024-07-01 12:45PM EDT | 4.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| APLD240719C00004500 | 2024-06-27 1:06PM EDT | 4.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLD240719C00005000 | 2024-07-01 3:51PM EDT | 5.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APLD240719C00005500 | 2024-07-01 2:19PM EDT | 5.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| APLD240719C00006000 | 2024-07-01 3:58PM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| APLD240719C00006500 | 2024-07-01 3:30PM EDT | 6.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.10% |
| APLD240719C00007000 | 2024-07-01 3:56PM EDT | 7.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 12.50% |
| APLD240719C00007500 | 2024-06-26 9:51AM EDT | 7.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APLD240719C00008000 | 2024-07-01 3:53PM EDT | 8.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9,691 | 0 | 25.00% |
| APLD240719C00008500 | 2024-06-27 3:16PM EDT | 8.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APLD240719C00009000 | 2024-06-28 1:16PM EDT | 9.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APLD240719C00010000 | 2024-06-26 3:42PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APLD240719C00011000 | 2024-06-26 9:55AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APLD240719C00012000 | 2024-06-20 2:31PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APLD240719C00013000 | 2024-05-28 3:09PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 281.25% |
| APLD240719C00014000 | 2024-05-29 10:33AM EDT | 14.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 50 | 60 | 225.00% |
| APLD240719C00015000 | 2024-06-24 10:18AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APLD240719C00016000 | 2024-02-09 2:26PM EDT | 16.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 261.72% |
| APLD240719C00017000 | 2024-01-18 12:10PM EDT | 17.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 222.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD240719P00001000 | 2024-04-19 10:38AM EDT | 1.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 53 | 896.88% |
| APLD240719P00002000 | 2024-05-14 12:29PM EDT | 2.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 15 | 412 | 396.88% |
| APLD240719P00003000 | 2024-06-21 9:50AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| APLD240719P00003500 | 2024-06-21 12:50PM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| APLD240719P00004000 | 2024-07-01 2:24PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APLD240719P00004500 | 2024-07-01 2:21PM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| APLD240719P00005000 | 2024-07-01 2:38PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| APLD240719P00005500 | 2024-07-01 2:24PM EDT | 5.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| APLD240719P00006000 | 2024-07-01 3:54PM EDT | 6.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APLD240719P00007000 | 2024-07-01 1:01PM EDT | 7.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APLD240719P00008000 | 2024-06-11 10:49AM EDT | 8.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD240719P00008500 | 2024-06-26 9:51AM EDT | 8.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APLD240719P00009000 | 2024-06-04 9:58AM EDT | 9.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLD240719P00010000 | 2024-06-24 9:52AM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APLD240719P00011000 | 2024-06-07 2:49PM EDT | 11.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APLD240719P00012000 | 2024-06-07 2:51PM EDT | 12.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APLD240719P00013000 | 2024-06-05 10:25AM EDT | 13.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APLD240719P00014000 | 2024-06-07 3:03PM EDT | 14.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.