Advertisement
U.S. markets open in 48 minutes
S&P Futures
6,020.00 +13.50 (+0.22%) Dow Futures
44,685.00 -141.00 (-0.31%) Nasdaq Futures
20,936.75 +56.50 (+0.27%) Russell 2000 Futures
2,443.50 -7.50 (-0.31%) Crude Oil
69.47 +0.53 (+0.77%) Gold
2,633.20 +14.70 (+0.56%)
At close: 04:00PM EST
Pre-Market:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241220C00040000 | 2024-11-15 11:45AM EST | 40.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APTV241220C00045000 | 2024-10-31 9:36AM EST | 45.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APTV241220C00047500 | 2024-11-21 10:55AM EST | 47.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| APTV241220C00050000 | 2024-11-22 1:44PM EST | 50.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 19 | 138 | 0.00% |
| APTV241220C00052500 | 2024-11-25 9:50AM EST | 52.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| APTV241220C00055000 | 2024-11-25 3:41PM EST | 55.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 74 | 2,447 | 0.00% |
| APTV241220C00057500 | 2024-11-25 2:52PM EST | 57.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 100 | 1,118 | 0.78% |
| APTV241220C00060000 | 2024-11-25 3:57PM EST | 60.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 66 | 1,159 | 6.25% |
| APTV241220C00062500 | 2024-11-25 2:51PM EST | 62.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 221 | 6.25% |
| APTV241220C00065000 | 2024-11-25 1:44PM EST | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 651 | 12.50% |
| APTV241220C00067500 | 2024-11-25 10:30AM EST | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 12.50% |
| APTV241220C00070000 | 2024-11-25 11:09AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,175 | 12.50% |
| APTV241220C00072500 | 2024-11-08 2:22PM EST | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 884 | 25.00% |
| APTV241220C00075000 | 2024-11-01 11:30AM EST | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,364 | 25.00% |
| APTV241220C00077500 | 2024-11-05 2:12PM EST | 77.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 753 | 25.00% |
| APTV241220C00080000 | 2024-11-07 2:33PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 672 | 25.00% |
| APTV241220C00085000 | 2024-10-31 8:45AM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 25.00% |
| APTV241220C00090000 | 2024-11-19 11:25AM EST | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 50.00% |
| APTV241220C00095000 | 2024-10-16 1:04PM EST | 95.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | - | 1 | 138.97% |
| APTV241220C00100000 | 2024-09-24 12:45PM EST | 100.00 | 0.28 | 0.00 | 1.20 | 0.00 | - | - | 1 | 133.30% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241220P00035000 | 2024-10-31 2:18PM EST | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| APTV241220P00037500 | 2024-10-31 10:39AM EST | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APTV241220P00040000 | 2024-11-04 9:57AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APTV241220P00042500 | 2024-11-05 3:00PM EST | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 25.00% |
| APTV241220P00045000 | 2024-11-07 9:45AM EST | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| APTV241220P00047500 | 2024-11-25 9:30AM EST | 47.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| APTV241220P00050000 | 2024-11-25 3:55PM EST | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 821 | 12.50% |
| APTV241220P00052500 | 2024-11-25 1:36PM EST | 52.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 6.25% |
| APTV241220P00055000 | 2024-11-25 2:23PM EST | 55.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 38 | 1,728 | 3.13% |
| APTV241220P00057500 | 2024-11-25 3:49PM EST | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 142 | 686 | 0.00% |
| APTV241220P00060000 | 2024-11-25 11:13AM EST | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 180 | 625 | 0.00% |
| APTV241220P00062500 | 2024-11-25 9:30AM EST | 62.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| APTV241220P00065000 | 2024-11-22 10:04AM EST | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| APTV241220P00067500 | 2024-11-21 3:38PM EST | 67.50 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1,641 | 274 | 0.00% |
| APTV241220P00070000 | 2024-11-22 3:39PM EST | 70.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 100 | 310 | 0.00% |
| APTV241220P00072500 | 2024-11-25 3:39PM EST | 72.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 400 | 454 | 0.00% |
| APTV241220P00075000 | 2024-11-25 3:39PM EST | 75.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 400 | 338 | 0.00% |
| APTV241220P00077500 | 2024-11-21 3:21PM EST | 77.50 | 24.19 | 0.00 | 0.00 | 0.00 | - | 65 | 31 | 0.00% |
| APTV241220P00080000 | 2024-11-01 2:07PM EST | 80.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV241220P00085000 | 2024-11-01 2:08PM EST | 85.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.