Explore strikes, OI, IV and strategy data for APLD.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251219C00001000 | 10/28 12:39 PM | 1.00 | 36.00 | 30.2 | 33.7 | 0.00 | 0.00% | 83 | 62 | 0.00% | Yes |
| APLD251219C00002000 | 9/23 10:50 AM | 2.00 | 22.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| APLD251219C00003000 | 9/9 1:09 PM | 3.00 | 11.65 | 0 | 0 | 0.00 | 0.00% | 3 | 18 | 0.00% | Yes |
| APLD251219C00004000 | 11/3 10:07 AM | 4.00 | 30.75 | 27.4 | 30.75 | 0.00 | 0.00% | 1 | 117 | 650.00% | Yes |
| APLD251219C00005000 | 10/10 10:15 AM | 5.00 | 31.50 | 26.2 | 29.7 | 0.00 | 0.00% | 15 | 64 | 555.47% | Yes |
| APLD251219C00006000 | 11/4 9:52 AM | 6.00 | 27.00 | 25.2 | 28.95 | 0.00 | 0.00% | 1 | 24 | 523.63% | Yes |
| APLD251219C00007000 | 10/15 9:55 AM | 7.00 | 32.10 | 24.2 | 27.45 | 0.00 | 0.00% | 2 | 35 | 418.36% | Yes |
| APLD251219C00008000 | 10/16 11:03 AM | 8.00 | 31.43 | 23.2 | 26.9 | 0.00 | 0.00% | 2 | 102 | 424.61% | Yes |
| APLD251219C00009000 | 10/24 10:00 AM | 9.00 | 26.38 | 22.2 | 25.55 | 0.00 | 0.00% | 2 | 452 | 359.57% | Yes |
| APLD251219C00010000 | 10/23 2:14 PM | 10.00 | 22.96 | 21.25 | 25 | 0.00 | 0.00% | 9 | 667 | 150.00% | Yes |
| APLD251219C00011000 | 10/27 1:40 PM | 11.00 | 23.49 | 20.25 | 23.5 | 0.00 | 0.00% | 10 | 198 | 303.91% | Yes |
| APLD251219C00012000 | 11/5 9:39 AM | 12.00 | 20.30 | 19.25 | 22.95 | -4.20 | -17.14% | 1 | 705 | 110.94% | Yes |
| APLD251219C00013000 | 10/30 9:50 AM | 13.00 | 21.65 | 18.3 | 22.1 | 0.00 | 0.00% | 1 | 1363 | 141.41% | Yes |
| APLD251219C00014000 | 11/4 9:31 AM | 14.00 | 17.56 | 17.3 | 20.8 | 0.00 | 0.00% | 3 | 1383 | 262.89% | Yes |
| APLD251219C00015000 | 11/5 1:46 PM | 15.00 | 18.50 | 16.35 | 20 | 2.05 | 12.46% | 10 | 1879 | 116.41% | Yes |
| APLD251219C00016000 | 11/4 2:09 PM | 16.00 | 15.50 | 15.4 | 18.55 | 0.00 | 0.00% | 32 | 1183 | 216.02% | Yes |
| APLD251219C00017000 | 11/3 3:58 PM | 17.00 | 16.30 | 15 | 17.9 | 0.00 | 0.00% | 50 | 953 | 133.01% | Yes |
| APLD251219C00018000 | 11/5 12:30 PM | 18.00 | 15.80 | 14.05 | 17.35 | 1.80 | 12.86% | 3 | 1516 | 141.60% | Yes |
| APLD251219C00019000 | 11/4 9:41 AM | 19.00 | 13.05 | 13.15 | 16.5 | 0.00 | 0.00% | 1 | 1311 | 138.87% | Yes |
| APLD251219C00020000 | 11/5 10:47 AM | 20.00 | 13.55 | 12.05 | 14.95 | -0.27 | -1.95% | 11 | 1113 | 108.98% | Yes |
| APLD251219C00021000 | 11/4 3:20 PM | 21.00 | 11.33 | 11 | 14.1 | 0.00 | 0.00% | 2 | 219 | 103.52% | Yes |
| APLD251219C00022000 | 11/4 1:51 PM | 22.00 | 10.55 | 10.45 | 13.4 | 0.00 | 0.00% | 2 | 594 | 114.36% | Yes |
| APLD251219C00023000 | 11/4 1:52 PM | 23.00 | 9.95 | 10.4 | 12.6 | 0.00 | 0.00% | 1 | 717 | 128.13% | Yes |
| APLD251219C00024000 | 11/5 10:11 AM | 24.00 | 9.45 | 9.2 | 11.25 | -0.05 | -0.53% | 24 | 565 | 107.91% | Yes |
| APLD251219C00025000 | 11/4 9:55 AM | 25.00 | 9.77 | 9.2 | 10.7 | 0.00 | 0.00% | 9 | 1404 | 122.85% | Yes |
| APLD251219C00026000 | 11/4 11:37 AM | 26.00 | 9.00 | 8.85 | 10.35 | 0.00 | 0.00% | 3 | 867 | 131.79% | Yes |
| APLD251219C00027000 | 11/4 9:47 AM | 27.00 | 7.95 | 7.9 | 10.2 | 0.00 | 0.00% | 21 | 657 | 133.15% | Yes |
| APLD251219C00028000 | 11/5 2:32 PM | 28.00 | 7.80 | 6.4 | 9.65 | 1.60 | 25.81% | 3 | 1202 | 121.24% | Yes |
| APLD251219C00029000 | 11/5 1:02 PM | 29.00 | 7.30 | 6.8 | 8.95 | 0.94 | 14.78% | 5 | 485 | 131.40% | Yes |
| APLD251219C00030000 | 11/5 3:52 PM | 30.00 | 6.80 | 6.3 | 7.05 | 1.25 | 22.52% | 36 | 1493 | 114.80% | Yes |
| APLD251219C00031000 | 11/5 2:35 PM | 31.00 | 6.25 | 5.8 | 7.9 | 1.25 | 25.00% | 29 | 1111 | 130.57% | Yes |
| APLD251219C00032000 | 11/5 3:46 PM | 32.00 | 5.73 | 5.7 | 6 | 0.97 | 20.38% | 132 | 1103 | 118.12% | Yes |
| APLD251219C00033000 | 11/5 3:54 PM | 33.00 | 5.33 | 5.3 | 5.6 | 0.94 | 21.41% | 153 | 3619 | 118.92% | Yes |
| APLD251219C00034000 | 11/5 3:57 PM | 34.00 | 5.13 | 4.9 | 5.1 | 1.11 | 27.61% | 34 | 628 | 117.97% | No |
| APLD251219C00035000 | 11/5 3:56 PM | 35.00 | 4.70 | 4.5 | 4.8 | 0.91 | 24.01% | 338 | 1680 | 118.60% | No |
| APLD251219C00036000 | 11/5 3:16 PM | 36.00 | 4.15 | 4.15 | 4.45 | 0.76 | 22.42% | 44 | 469 | 118.70% | No |
| APLD251219C00037000 | 11/5 3:56 PM | 37.00 | 3.95 | 3.85 | 3.95 | 0.90 | 29.51% | 42 | 1146 | 117.14% | No |
| APLD251219C00038000 | 11/5 3:56 PM | 38.00 | 3.65 | 3.55 | 3.85 | 0.77 | 26.74% | 19 | 867 | 119.43% | No |
| APLD251219C00039000 | 11/5 3:56 PM | 39.00 | 3.40 | 3.25 | 3.5 | 0.77 | 29.28% | 16 | 272 | 118.51% | No |
| APLD251219C00040000 | 11/5 3:59 PM | 40.00 | 3.10 | 3 | 3.15 | 0.63 | 25.51% | 566 | 3471 | 117.68% | No |
| APLD251219C00041000 | 11/5 10:26 AM | 41.00 | 2.38 | 2.76 | 3.05 | 0.07 | 3.03% | 1 | 162 | 119.34% | No |
| APLD251219C00042000 | 11/5 10:58 AM | 42.00 | 2.60 | 2.39 | 2.98 | 0.42 | 19.27% | 54 | 277 | 119.43% | No |
| APLD251219C00043000 | 11/5 1:42 PM | 43.00 | 2.61 | 1.77 | 2.78 | 0.61 | 30.50% | 11 | 223 | 114.60% | No |
| APLD251219C00044000 | 11/5 1:50 PM | 44.00 | 2.33 | 2.01 | 2.59 | 0.47 | 25.27% | 10 | 702 | 119.87% | No |
| APLD251219C00045000 | 11/5 3:52 PM | 45.00 | 2.11 | 2.01 | 2.16 | 0.43 | 25.60% | 85 | 684 | 118.95% | No |
| APLD251219C00050000 | 11/5 3:47 PM | 50.00 | 1.55 | 1.37 | 1.55 | 0.33 | 27.05% | 42 | 927 | 121.24% | No |
| APLD251219C00055000 | 11/5 2:20 PM | 55.00 | 1.10 | 0.9 | 1.19 | 0.21 | 23.60% | 28 | 1254 | 123.58% | No |
| APLD251219C00060000 | 11/5 2:02 PM | 60.00 | 0.92 | 0.42 | 1.15 | 0.22 | 31.43% | 76 | 1347 | 126.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD251219P00001000 | 10/15 2:49 PM | 1.00 | 0.05 | 0 | 2.13 | 0.00 | 0.00% | 1 | 1 | 0.00% | No |
| APLD251219P00002000 | 10/10 10:49 AM | 2.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 0 | 1 | 816.41% | No |
| APLD251219P00003000 | 10/8 10:24 AM | 3.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 3 | 262.50% | No |
| APLD251219P00004000 | 9/19 3:46 PM | 4.00 | 0.01 | 0 | 0.73 | 0.00 | 0.00% | 1 | 6 | 397.66% | No |
| APLD251219P00005000 | 10/13 10:59 AM | 5.00 | 0.01 | 0 | 0.52 | 0.00 | 0.00% | 3 | 97 | 327.34% | No |
| APLD251219P00006000 | 10/14 9:43 AM | 6.00 | 0.05 | 0 | 1.01 | 0.00 | 0.00% | 1 | 428 | 343.36% | No |
| APLD251219P00007000 | 11/4 3:58 PM | 7.00 | 0.04 | 0.01 | 0.1 | 0.00 | 0.00% | 11 | 864 | 206.25% | No |
| APLD251219P00008000 | 11/4 12:23 PM | 8.00 | 0.09 | 0 | 0.2 | 0.00 | 0.00% | 6 | 992 | 207.03% | No |
| APLD251219P00009000 | 11/5 3:05 PM | 9.00 | 0.03 | 0.03 | 0.31 | -0.01 | -25.00% | 6 | 742 | 208.59% | No |
| APLD251219P00010000 | 10/31 1:42 PM | 10.00 | 0.10 | 0.02 | 0.26 | 0.00 | 0.00% | 297 | 780 | 185.94% | No |
| APLD251219P00011000 | 11/4 12:23 PM | 11.00 | 0.14 | 0.01 | 0.53 | 0.00 | 0.00% | 6 | 245 | 194.92% | No |
| APLD251219P00012000 | 11/5 2:47 PM | 12.00 | 0.07 | 0.01 | 0.26 | -0.01 | -12.50% | 1 | 5343 | 158.20% | No |
| APLD251219P00013000 | 11/5 11:36 AM | 13.00 | 0.12 | 0.07 | 0.86 | -0.05 | -29.41% | 20 | 1919 | 189.84% | No |
| APLD251219P00014000 | 11/5 1:11 PM | 14.00 | 0.16 | 0.08 | 0.25 | 0.03 | 23.08% | 7 | 732 | 141.21% | No |
| APLD251219P00015000 | 11/5 9:40 AM | 15.00 | 0.23 | 0.15 | 0.41 | -0.07 | -23.33% | 2 | 912 | 145.90% | No |
| APLD251219P00016000 | 11/5 3:14 PM | 16.00 | 0.24 | 0.15 | 0.57 | -0.05 | -17.24% | 15 | 872 | 143.36% | No |
| APLD251219P00017000 | 11/5 1:41 PM | 17.00 | 0.30 | 0.05 | 0.67 | -0.05 | -14.29% | 4 | 1502 | 133.11% | No |
| APLD251219P00018000 | 11/5 9:37 AM | 18.00 | 0.45 | 0.28 | 0.5 | -0.04 | -8.16% | 2 | 546 | 125.78% | No |
| APLD251219P00019000 | 11/4 12:41 PM | 19.00 | 0.65 | 0.4 | 1.2 | 0.00 | 0.00% | 6 | 259 | 142.48% | No |
| APLD251219P00020000 | 11/5 3:02 PM | 20.00 | 0.56 | 0.5 | 0.63 | -0.18 | -24.32% | 9 | 483 | 118.95% | No |
| APLD251219P00021000 | 11/5 3:35 PM | 21.00 | 0.77 | 0.6 | 0.88 | 0.02 | 2.67% | 10 | 296 | 119.24% | No |
| APLD251219P00022000 | 11/5 1:51 PM | 22.00 | 0.90 | 0.47 | 1.59 | -0.24 | -21.05% | 2 | 762 | 123.05% | No |
| APLD251219P00023000 | 11/5 12:34 PM | 23.00 | 1.08 | 0.88 | 1.35 | -0.36 | -25.00% | 31 | 384 | 116.80% | No |
| APLD251219P00024000 | 11/5 2:10 PM | 24.00 | 1.40 | 0.97 | 1.71 | -0.03 | -2.10% | 13 | 599 | 115.53% | No |
| APLD251219P00025000 | 11/5 3:52 PM | 25.00 | 1.60 | 1.56 | 1.68 | -0.44 | -21.57% | 1106 | 761 | 115.14% | No |
| APLD251219P00026000 | 11/5 3:45 PM | 26.00 | 1.99 | 1.87 | 2.04 | -0.37 | -15.68% | 1067 | 593 | 115.38% | No |
| APLD251219P00027000 | 11/5 3:02 PM | 27.00 | 2.40 | 2.21 | 2.41 | -0.47 | -16.38% | 8 | 1051 | 115.23% | No |
| APLD251219P00028000 | 11/5 3:52 PM | 28.00 | 2.70 | 2.6 | 2.74 | -0.67 | -19.88% | 18 | 245 | 114.26% | No |
| APLD251219P00029000 | 11/5 3:01 PM | 29.00 | 3.26 | 3 | 3.25 | -0.53 | -13.98% | 14 | 214 | 114.89% | No |
| APLD251219P00030000 | 11/5 2:50 PM | 30.00 | 3.66 | 3.45 | 3.7 | -0.64 | -14.88% | 27 | 711 | 114.55% | No |
| APLD251219P00031000 | 11/5 3:51 PM | 31.00 | 4.10 | 3.9 | 4.15 | -0.78 | -15.98% | 24 | 312 | 113.43% | No |
| APLD251219P00032000 | 11/5 3:58 PM | 32.00 | 4.64 | 4.4 | 5 | -0.76 | -14.07% | 34 | 293 | 116.75% | No |
| APLD251219P00033000 | 11/5 1:51 PM | 33.00 | 5.13 | 5 | 5.3 | -0.89 | -14.78% | 9 | 217 | 114.26% | No |
| APLD251219P00034000 | 11/5 3:36 PM | 34.00 | 5.65 | 5.55 | 6.3 | -1.08 | -16.05% | 19 | 315 | 118.31% | Yes |
| APLD251219P00035000 | 11/5 12:21 PM | 35.00 | 6.55 | 6.25 | 6.45 | -1.05 | -13.82% | 16 | 669 | 114.01% | Yes |
| APLD251219P00036000 | 11/5 10:06 AM | 36.00 | 7.25 | 6.8 | 8.05 | -0.17 | -2.29% | 6 | 152 | 123.39% | Yes |
| APLD251219P00037000 | 11/5 10:03 AM | 37.00 | 8.00 | 7 | 8.5 | 0.06 | 0.76% | 4 | 224 | 115.82% | Yes |
| APLD251219P00038000 | 11/5 3:56 PM | 38.00 | 8.20 | 8.2 | 8.55 | -0.20 | -2.38% | 9 | 145 | 114.26% | Yes |
| APLD251219P00039000 | 11/4 1:57 PM | 39.00 | 10.19 | 7.6 | 9.5 | 0.00 | 0.00% | 2 | 57 | 102.00% | Yes |
| APLD251219P00040000 | 11/5 12:26 PM | 40.00 | 10.10 | 9.6 | 10 | 0.25 | 2.54% | 44 | 116 | 113.48% | Yes |
| APLD251219P00041000 | 10/31 2:06 PM | 41.00 | 10.00 | 10.1 | 10.75 | 0.00 | 0.00% | 3 | 34 | 110.30% | Yes |
| APLD251219P00042000 | 11/5 1:51 PM | 42.00 | 11.36 | 9.95 | 11.95 | 1.16 | 11.37% | 1 | 47 | 104.05% | Yes |
| APLD251219P00043000 | 10/23 2:08 PM | 43.00 | 12.70 | 11.45 | 12.75 | 0.00 | 0.00% | 2 | 43 | 112.55% | Yes |
| APLD251219P00044000 | 10/31 11:05 AM | 44.00 | 11.65 | 12.5 | 14.5 | 0.00 | 0.00% | 7 | 48 | 126.86% | Yes |
| APLD251219P00045000 | 10/30 1:08 PM | 45.00 | 13.10 | 12 | 15.85 | 0.00 | 0.00% | 3 | 35 | 117.19% | Yes |
| APLD251219P00050000 | 10/15 2:55 PM | 50.00 | 16.39 | 16.6 | 19.75 | 0.00 | 0.00% | 0 | 1 | 115.43% | Yes |
