Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,362.78 +24.21 (+0.73%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,761.26 +42.65 (+0.24%) FTSE 100
8,136.28 -30.48 (-0.37%) Bitcoin USD
62,592.82 -749.12 (-1.18%) CMC Crypto 200
1,341.99 -2.51 (-0.19%)
Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD241018C00000500 | 2024-06-27 11:05AM EDT | 0.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APLD241018C00001000 | 2024-06-26 10:32AM EDT | 1.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APLD241018C00001500 | 2024-06-25 9:30AM EDT | 1.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APLD241018C00002000 | 2024-06-25 10:56AM EDT | 2.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD241018C00002500 | 2024-06-27 10:38AM EDT | 2.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APLD241018C00003000 | 2024-06-26 11:05AM EDT | 3.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| APLD241018C00003500 | 2024-06-26 1:19PM EDT | 3.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| APLD241018C00004000 | 2024-06-26 11:05AM EDT | 4.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APLD241018C00004500 | 2024-07-01 12:24PM EDT | 4.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLD241018C00005000 | 2024-07-01 3:30PM EDT | 5.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD241018C00005500 | 2024-07-01 2:54PM EDT | 5.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD241018C00006000 | 2024-07-01 3:28PM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| APLD241018C00007000 | 2024-07-01 10:42AM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| APLD241018C00008000 | 2024-07-01 3:40PM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| APLD241018C00009000 | 2024-06-28 9:33AM EDT | 9.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APLD241018C00010000 | 2024-06-27 1:49PM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD241018P00001000 | 2024-04-05 2:28PM EDT | 1.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 375.78% |
| APLD241018P00002000 | 2024-06-26 2:40PM EDT | 2.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APLD241018P00003000 | 2024-07-01 1:54PM EDT | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| APLD241018P00004000 | 2024-06-24 12:57PM EDT | 4.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| APLD241018P00004500 | 2024-06-21 10:06AM EDT | 4.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APLD241018P00005000 | 2024-06-28 2:56PM EDT | 5.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APLD241018P00005500 | 2024-06-28 2:20PM EDT | 5.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APLD241018P00006000 | 2024-06-27 3:06PM EDT | 6.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APLD241018P00007000 | 2024-04-10 9:37AM EDT | 7.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| APLD241018P00008000 | 2024-05-06 3:50PM EDT | 8.00 | 4.80 | 3.00 | 3.80 | 0.00 | - | 2 | 9 | 169.73% |
| APLD241018P00009000 | 2024-06-06 12:31PM EDT | 9.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.