Singapore markets close in 2 hours 17 minutes
Straits Times Index
3,365.30 +26.73 (+0.80%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,747.80 +29.19 (+0.16%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,801.85 -505.11 (-0.80%) CMC Crypto 200
1,343.89 -0.62 (-0.05%)
Applied Digital Corporation (APLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD250117C00001000 | 2024-06-27 9:43AM EDT | 1.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD250117C00002000 | 2024-06-12 3:15PM EDT | 2.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APLD250117C00002500 | 2024-07-01 2:17PM EDT | 2.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD250117C00003000 | 2024-07-01 2:02PM EDT | 3.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| APLD250117C00004000 | 2024-07-01 1:41PM EDT | 4.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLD250117C00004500 | 2024-06-26 9:58AM EDT | 4.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLD250117C00005000 | 2024-07-01 1:53PM EDT | 5.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APLD250117C00005500 | 2024-07-01 10:50AM EDT | 5.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APLD250117C00006000 | 2024-07-01 12:51PM EDT | 6.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APLD250117C00007000 | 2024-07-01 2:12PM EDT | 7.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| APLD250117C00008000 | 2024-06-27 12:58PM EDT | 8.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APLD250117C00010000 | 2024-07-01 2:20PM EDT | 10.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APLD250117C00012000 | 2024-06-28 2:22PM EDT | 12.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| APLD250117C00015000 | 2024-06-28 11:44AM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| APLD250117C00017000 | 2024-06-27 1:42PM EDT | 17.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APLD250117P00001000 | 2024-06-21 9:30AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APLD250117P00002000 | 2024-06-14 3:52PM EDT | 2.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| APLD250117P00003000 | 2024-06-27 12:47PM EDT | 3.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| APLD250117P00003500 | 2024-06-26 2:38PM EDT | 3.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APLD250117P00004000 | 2024-06-17 3:46PM EDT | 4.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APLD250117P00004500 | 2024-06-25 11:14AM EDT | 4.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| APLD250117P00005000 | 2024-07-01 2:17PM EDT | 5.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APLD250117P00006000 | 2024-06-20 10:50AM EDT | 6.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| APLD250117P00007000 | 2024-06-24 2:16PM EDT | 7.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APLD250117P00008000 | 2024-06-20 1:12PM EDT | 8.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLD250117P00010000 | 2024-06-20 1:14PM EDT | 10.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APLD250117P00012000 | 2024-04-03 11:45AM EDT | 12.00 | 8.50 | 8.90 | 9.10 | 0.00 | - | 4 | 0 | 253.13% |
| APLD250117P00015000 | 2024-01-25 3:50PM EDT | 15.00 | 10.10 | 10.90 | 11.10 | 0.00 | - | - | 32 | 212.70% |
| APLD250117P00017000 | 2024-01-26 1:56PM EDT | 17.00 | 12.10 | 12.10 | 13.10 | 0.00 | - | 1 | 2 | 200.78% |
© 2024 Yahoo. All rights reserved.