Advertisement
U.S. Markets open in 4 hrs 9 mins
S&P Futures
5,860.50 +22.75 (+0.39%) Dow Futures
42,705.00 -33.00 (-0.08%) Nasdaq Futures
20,363.50 +143.00 (+0.71%) Russell 2000 Futures
2,236.20 +9.50 (+0.43%) Crude Oil
72.06 +1.29 (+1.82%) Gold
2,750.90 +21.50 (+0.79%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115C00032500 | 2024-10-09 3:07PM EDT | 32.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APH241115C00035000 | 2024-09-16 12:55PM EDT | 35.00 | 28.04 | 30.10 | 34.30 | 0.00 | - | - | 0 | 190.23% |
| APH241115C00037500 | 2024-09-19 10:40AM EDT | 37.50 | 27.88 | 28.10 | 32.20 | 0.00 | - | 2 | 2 | 192.72% |
| APH241115C00040000 | 2024-10-01 10:59AM EDT | 40.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APH241115C00042500 | 2024-07-15 12:05AM EDT | 42.50 | 14.05 | - | - | 0.00 | - | - | - | 0.00% |
| APH241115C00045000 | 2024-10-23 9:37AM EDT | 45.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APH241115C00047500 | 2024-10-15 9:34AM EDT | 47.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APH241115C00050000 | 2024-10-15 2:16PM EDT | 50.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APH241115C00052500 | 2024-10-17 3:38PM EDT | 52.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APH241115C00055000 | 2024-10-23 11:00AM EDT | 55.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APH241115C00057500 | 2024-10-23 10:04AM EDT | 57.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APH241115C00060000 | 2024-10-23 10:27AM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| APH241115C00062500 | 2024-10-23 12:56PM EDT | 62.50 | 6.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APH241115C00065000 | 2024-10-23 3:54PM EDT | 65.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| APH241115C00067500 | 2024-10-23 3:59PM EDT | 67.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2,898 | 0 | 0.00% |
| APH241115C00070000 | 2024-10-23 3:54PM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 3.13% |
| APH241115C00072500 | 2024-10-23 3:59PM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,775 | 0 | 6.25% |
| APH241115C00075000 | 2024-10-23 3:36PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 6.25% |
| APH241115C00077500 | 2024-10-23 2:40PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| APH241115C00080000 | 2024-10-23 3:42PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| APH241115C00082500 | 2024-10-22 3:16PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APH241115C00085000 | 2024-10-01 3:27PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| APH241115C00087500 | 2024-10-01 3:59PM EDT | 87.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APH241115C00090000 | 2024-10-04 11:58AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APH241115C00095000 | 2024-03-01 3:00PM EDT | 95.00 | 20.60 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 459.91% |
| APH241115C00100000 | 2024-06-11 11:29AM EDT | 100.00 | 36.30 | 0.05 | 2.20 | 0.00 | - | 10 | 0 | 117.09% |
| APH241115C00105000 | 2024-05-23 11:51AM EDT | 105.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| APH241115C00110000 | 2024-06-11 12:14PM EDT | 110.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 50.00% |
| APH241115C00115000 | 2024-06-11 12:20PM EDT | 115.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 50.00% |
| APH241115C00120000 | 2024-06-11 12:17PM EDT | 120.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 4 | 588 | 50.00% |
| APH241115C00125000 | 2024-06-11 10:45AM EDT | 125.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 50.00% |
| APH241115C00130000 | 2024-06-07 3:02PM EDT | 130.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,491 | 50.00% |
| APH241115C00135000 | 2024-06-11 10:32AM EDT | 135.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 712 | 50.00% |
| APH241115C00140000 | 2024-06-11 3:55PM EDT | 140.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 102 | 10,820 | 50.00% |
| APH241115C00145000 | 2024-06-07 2:27PM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 2,287 | 50.00% |
| APH241115C00150000 | 2024-06-11 12:46PM EDT | 150.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,398 | 50.00% |
| APH241115C00155000 | 2024-06-05 11:20AM EDT | 155.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 50.00% |
| APH241115C00160000 | 2024-06-10 1:35PM EDT | 160.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 322 | 50.00% |
| APH241115C00165000 | 2024-06-11 9:58AM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 61 | 171 | 50.00% |
| APH241115C00170000 | 2024-05-30 12:25PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 50.00% |
| APH241115C00175000 | 2024-06-06 12:12PM EDT | 175.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| APH241115C00180000 | 2024-05-30 9:58AM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 201 | 204 | 50.00% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115P00027500 | 2024-10-17 12:18PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APH241115P00032500 | 2024-07-18 11:10AM EDT | 32.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 223.24% |
| APH241115P00035000 | 2024-07-15 12:05AM EDT | 35.00 | 0.17 | - | - | 0.00 | - | - | - | 0.00% |
| APH241115P00037500 | 2024-09-12 2:40PM EDT | 37.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 1 | 115.43% |
| APH241115P00040000 | 2024-10-21 1:49PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APH241115P00042500 | 2024-10-01 3:31PM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APH241115P00045000 | 2024-10-08 2:32PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| APH241115P00047500 | 2024-10-16 11:58AM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| APH241115P00050000 | 2024-10-23 9:42AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APH241115P00052500 | 2024-10-23 9:42AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APH241115P00055000 | 2024-10-23 9:34AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APH241115P00057500 | 2024-10-23 3:40PM EDT | 57.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| APH241115P00060000 | 2024-10-23 2:15PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| APH241115P00062500 | 2024-10-23 2:28PM EDT | 62.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| APH241115P00065000 | 2024-10-23 3:57PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,479 | 0 | 6.25% |
| APH241115P00067500 | 2024-10-23 3:57PM EDT | 67.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3,480 | 0 | 1.56% |
| APH241115P00070000 | 2024-10-23 3:44PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| APH241115P00072500 | 2024-10-23 1:47PM EDT | 72.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| APH241115P00075000 | 2024-10-23 10:04AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APH241115P00077500 | 2024-09-24 11:43AM EDT | 77.50 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APH241115P00080000 | 2024-09-23 2:55PM EDT | 80.00 | 14.16 | 10.10 | 13.60 | 0.00 | - | 1 | 29 | 83.79% |
| APH241115P00085000 | 2024-04-11 12:22PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 10 | 14 | 0.00% |
| APH241115P00090000 | 2024-05-21 3:18PM EDT | 90.00 | 0.51 | 19.30 | 23.30 | 0.00 | - | 39 | 0 | 108.77% |
| APH241115P00095000 | 2024-06-10 9:35AM EDT | 95.00 | 0.60 | 24.30 | 28.30 | 0.00 | - | 8 | 0 | 121.63% |
| APH241115P00100000 | 2024-06-11 12:24PM EDT | 100.00 | 0.80 | 29.30 | 33.30 | 0.00 | - | 2 | 0 | 133.40% |
| APH241115P00105000 | 2024-06-07 3:11PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 463 | 0.00% |
| APH241115P00110000 | 2024-05-14 3:36PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| APH241115P00115000 | 2024-05-30 10:52AM EDT | 115.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| APH241115P00120000 | 2024-06-10 1:08PM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 314 | 0.00% |
| APH241115P00125000 | 2024-06-11 2:29PM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 556 | 0.00% |
| APH241115P00130000 | 2024-06-05 11:17AM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 135 | 0.00% |
| APH241115P00135000 | 2024-06-05 11:53AM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 78 | 936 | 0.00% |
| APH241115P00140000 | 2024-05-29 2:08PM EDT | 140.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| APH241115P00145000 | 2024-06-05 11:17AM EDT | 145.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 0.00% |
| APH241115P00160000 | 2024-06-05 3:47PM EDT | 160.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.