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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260618C00001000 | 10/28 10:48 AM | 1.00 | 35.35 | 30.2 | 34.05 | 0.00 | 0.00% | 1 | 2 | 203.13% | Yes |
| APLD260618C00002000 | 10/8 11:49 AM | 2.00 | 25.03 | 29.4 | 32.7 | 0.00 | 0.00% | 18 | 122 | 482.03% | Yes |
| APLD260618C00003000 | 10/6 3:06 PM | 3.00 | 25.05 | 28.2 | 31.55 | 0.00 | 0.00% | 3 | 147 | 325.78% | Yes |
| APLD260618C00004000 | 10/17 9:48 AM | 4.00 | 31.00 | 27.4 | 30.75 | 0.00 | 0.00% | 20 | 107 | 287.40% | Yes |
| APLD260618C00005000 | 10/31 9:36 AM | 5.00 | 27.09 | 26.3 | 30.1 | -4.11 | -13.17% | 2 | 160 | 123.44% | Yes |
| APLD260618C00007000 | 11/3 3:36 PM | 7.00 | 26.60 | 24.5 | 27.3 | 0.00 | 0.00% | 35 | 456 | 177.64% | Yes |
| APLD260618C00010000 | 11/4 3:41 PM | 10.00 | 22.22 | 22.35 | 24.6 | 0.00 | 0.00% | 4 | 624 | 100.59% | Yes |
| APLD260618C00011000 | 10/14 10:31 AM | 11.00 | 26.50 | 21.3 | 24.6 | 0.00 | 0.00% | 30 | 40 | 114.75% | Yes |
| APLD260618C00012000 | 11/5 3:32 PM | 12.00 | 22.10 | 20.35 | 24.2 | 2.05 | 10.22% | 4 | 1006 | 117.72% | Yes |
| APLD260618C00013000 | 10/31 3:50 PM | 13.00 | 24.50 | 19.65 | 23.45 | 0.00 | 0.00% | 4 | 7 | 117.63% | Yes |
| APLD260618C00014000 | 10/28 10:13 AM | 14.00 | 24.15 | 19.25 | 21.6 | 0.00 | 0.00% | 2 | 193 | 106.30% | Yes |
| APLD260618C00015000 | 10/31 10:04 AM | 15.00 | 18.50 | 18.65 | 21.15 | -4.70 | -20.26% | 1 | 1716 | 110.89% | Yes |
| APLD260618C00016000 | 10/21 12:53 PM | 16.00 | 20.00 | 18.3 | 21.05 | 0.00 | 0.00% | 1 | 68 | 120.31% | Yes |
| APLD260618C00017000 | 11/5 10:49 AM | 17.00 | 18.85 | 16.8 | 19.5 | 2.10 | 12.54% | 1 | 1184 | 102.03% | Yes |
| APLD260618C00018000 | 11/5 9:30 AM | 18.00 | 16.45 | 16.7 | 19.45 | -4.92 | -23.02% | 1 | 17 | 112.77% | Yes |
| APLD260618C00019000 | 10/30 2:36 PM | 19.00 | 19.25 | 16.15 | 18.65 | 0.00 | 0.00% | 3 | 22 | 111.23% | Yes |
| APLD260618C00020000 | 11/4 3:45 PM | 20.00 | 15.38 | 15.85 | 17.65 | 0.00 | 0.00% | 29 | 1095 | 109.89% | Yes |
| APLD260618C00021000 | 10/31 3:54 PM | 21.00 | 18.20 | 16.05 | 17.85 | 0.00 | 0.00% | 24 | 40 | 121.29% | Yes |
| APLD260618C00022000 | 10/30 9:32 AM | 22.00 | 16.44 | 14.1 | 17.75 | 0.00 | 0.00% | 1 | 1375 | 113.53% | Yes |
| APLD260618C00023000 | 10/29 10:41 AM | 23.00 | 17.80 | 14.55 | 16.85 | 0.00 | 0.00% | 5 | 42 | 117.29% | Yes |
| APLD260618C00024000 | 11/5 2:28 PM | 24.00 | 15.00 | 13.15 | 16.6 | -2.07 | -12.13% | 2 | 47 | 112.48% | Yes |
| APLD260618C00025000 | 11/5 12:42 PM | 25.00 | 14.21 | 12.95 | 15.35 | 1.46 | 11.45% | 4 | 2448 | 109.06% | Yes |
| APLD260618C00026000 | 11/4 11:18 AM | 26.00 | 13.25 | 12.7 | 14.95 | 0.00 | 0.00% | 1 | 145 | 110.62% | Yes |
| APLD260618C00027000 | 11/5 12:42 PM | 27.00 | 13.40 | 12.3 | 14.6 | 0.45 | 3.47% | 4 | 261 | 111.28% | Yes |
| APLD260618C00028000 | 11/5 10:46 AM | 28.00 | 12.87 | 12 | 14 | -0.23 | -1.76% | 15 | 174 | 110.82% | Yes |
| APLD260618C00029000 | 11/4 10:39 AM | 29.00 | 12.80 | 11.5 | 13.5 | 0.00 | 0.00% | 8 | 122 | 109.64% | Yes |
| APLD260618C00030000 | 11/5 3:33 PM | 30.00 | 12.70 | 11.15 | 13.9 | 1.40 | 12.39% | 16 | 2817 | 114.21% | Yes |
| APLD260618C00031000 | 11/5 9:40 AM | 31.00 | 11.70 | 10.5 | 12.8 | 0.54 | 4.84% | 5 | 3305 | 108.56% | Yes |
| APLD260618C00032000 | 11/5 3:15 PM | 32.00 | 12.10 | 10.1 | 12.8 | 1.10 | 10.00% | 21 | 1364 | 110.24% | Yes |
| APLD260618C00033000 | 11/5 12:37 PM | 33.00 | 11.80 | 11.2 | 13.35 | 1.75 | 17.41% | 10 | 203 | 122.73% | Yes |
| APLD260618C00034000 | 11/5 3:52 PM | 34.00 | 11.30 | 10.95 | 12.9 | 0.75 | 7.11% | 3 | 172 | 122.31% | No |
| APLD260618C00035000 | 11/5 3:49 PM | 35.00 | 10.95 | 10.6 | 12.2 | 1.20 | 12.31% | 25 | 1937 | 119.95% | No |
| APLD260618C00036000 | 11/4 3:01 PM | 36.00 | 9.61 | 10.35 | 11.25 | 0.00 | 0.00% | 6 | 830 | 116.77% | No |
| APLD260618C00037000 | 11/3 10:23 AM | 37.00 | 11.40 | 9.1 | 11.15 | 0.00 | 0.00% | 1 | 638 | 112.82% | No |
| APLD260618C00038000 | 11/5 3:32 PM | 38.00 | 10.00 | 8.55 | 11.95 | -0.35 | -3.38% | 22 | 673 | 116.89% | No |
| APLD260618C00039000 | 10/31 9:51 AM | 39.00 | 12.15 | 8.55 | 10.65 | 0.00 | 0.00% | 4 | 134 | 113.06% | No |
| APLD260618C00040000 | 11/5 1:24 PM | 40.00 | 9.60 | 9.05 | 10.05 | 1.30 | 15.66% | 182 | 1938 | 115.14% | No |
| APLD260618C00041000 | 11/4 11:00 AM | 41.00 | 7.28 | 8.1 | 10.3 | -1.83 | -20.09% | 1 | 29 | 114.15% | No |
| APLD260618C00042000 | 11/5 3:32 PM | 42.00 | 9.01 | 8.35 | 10.65 | -1.49 | -14.19% | 27 | 247 | 119.48% | No |
| APLD260618C00043000 | 10/31 10:35 AM | 43.00 | 10.81 | 7.65 | 9.9 | 0.00 | 0.00% | 21 | 53 | 114.65% | No |
| APLD260618C00044000 | 11/4 12:58 PM | 44.00 | 8.47 | 7.45 | 9.9 | 0.00 | 0.00% | 78 | 180 | 115.87% | No |
| APLD260618C00045000 | 11/5 2:52 PM | 45.00 | 8.77 | 8.05 | 10.05 | 1.07 | 13.90% | 106 | 236 | 121.63% | No |
| APLD260618C00050000 | 11/5 2:45 PM | 50.00 | 7.50 | 7.5 | 9.1 | 0.70 | 10.29% | 103 | 2017 | 123.88% | No |
| APLD260618C00055000 | 11/5 11:58 AM | 55.00 | 7.60 | 5.8 | 8.3 | 0.90 | 13.43% | 7 | 538 | 119.92% | No |
| APLD260618C00060000 | 11/5 3:01 PM | 60.00 | 6.25 | 5.3 | 7.6 | 0.40 | 6.84% | 60 | 897 | 121.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD260618P00001000 | 11/5 10:03 AM | 1.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 7 | 11 | 0.00% | No |
| APLD260618P00004000 | 9/25 11:54 AM | 4.00 | 0.13 | 0 | 0.56 | 0.00 | 0.00% | 1 | 7 | 165.63% | No |
| APLD260618P00005000 | 10/20 1:22 PM | 5.00 | 0.18 | 0 | 1.26 | 0.00 | 0.00% | 5 | 57 | 179.00% | No |
| APLD260618P00007000 | 10/17 2:33 PM | 7.00 | 0.27 | 0.01 | 0.82 | 0.00 | 0.00% | 1 | 454 | 131.64% | No |
| APLD260618P00010000 | 11/4 9:46 AM | 10.00 | 0.66 | 0.3 | 1.32 | 0.00 | 0.00% | 28 | 1036 | 121.73% | No |
| APLD260618P00011000 | 10/10 1:27 PM | 11.00 | 0.78 | 0.64 | 1.59 | 0.00 | 0.00% | 9 | 49 | 124.27% | No |
| APLD260618P00012000 | 11/3 1:38 PM | 12.00 | 1.08 | 0.83 | 1.3 | 0.00 | 0.00% | 3 | 3057 | 113.77% | No |
| APLD260618P00013000 | 10/22 3:24 PM | 13.00 | 1.45 | 0.84 | 2.18 | 0.00 | 0.00% | 9 | 50 | 119.09% | No |
| APLD260618P00014000 | 10/29 2:24 PM | 14.00 | 1.45 | 1.28 | 2.54 | 0.00 | 0.00% | 400 | 429 | 121.29% | No |
| APLD260618P00015000 | 11/4 2:59 PM | 15.00 | 2.61 | 1.37 | 2 | 0.00 | 0.00% | 10 | 1204 | 107.91% | No |
| APLD260618P00016000 | 10/24 9:56 AM | 16.00 | 2.07 | 1.66 | 3.25 | 0.00 | 0.00% | 1 | 36 | 117.60% | No |
| APLD260618P00017000 | 10/30 12:26 PM | 17.00 | 2.30 | 2 | 2.93 | 0.00 | 0.00% | 5 | 3320 | 110.25% | No |
| APLD260618P00018000 | 10/20 10:20 AM | 18.00 | 2.70 | 2.36 | 3.15 | 0.00 | 0.00% | 2 | 8 | 108.55% | No |
| APLD260618P00019000 | 10/10 9:43 AM | 19.00 | 2.70 | 2.76 | 3.55 | 0.00 | 0.00% | 9 | 10 | 108.59% | No |
| APLD260618P00020000 | 11/5 1:54 PM | 20.00 | 3.45 | 3 | 4 | -0.36 | -9.45% | 11 | 621 | 107.32% | No |
| APLD260618P00021000 | 10/22 9:43 AM | 21.00 | 4.14 | 3.6 | 4.9 | 0.00 | 0.00% | 2 | 12 | 112.04% | No |
| APLD260618P00022000 | 10/9 3:27 PM | 22.00 | 5.25 | 3.1 | 5.8 | 0.00 | 0.00% | 1 | 20 | 107.96% | No |
| APLD260618P00023000 | 10/28 11:20 AM | 23.00 | 4.71 | 4.65 | 5.95 | 0.00 | 0.00% | 20 | 93 | 112.99% | No |
| APLD260618P00024000 | 10/24 10:27 AM | 24.00 | 5.50 | 5.1 | 7 | 0.00 | 0.00% | 1 | 3 | 116.04% | No |
| APLD260618P00025000 | 11/3 12:24 PM | 25.00 | 5.80 | 5.45 | 6.55 | 0.00 | 0.00% | 10 | 164 | 108.33% | No |
| APLD260618P00026000 | 10/24 3:17 PM | 26.00 | 6.35 | 6 | 7.15 | 0.00 | 0.00% | 1 | 4 | 108.67% | No |
| APLD260618P00027000 | 11/3 10:30 AM | 27.00 | 6.65 | 6.2 | 7.75 | 0.00 | 0.00% | 3 | 33 | 106.67% | No |
| APLD260618P00028000 | 11/4 3:53 PM | 28.00 | 8.00 | 7.15 | 8.35 | 0.00 | 0.00% | 1 | 2481 | 108.96% | No |
| APLD260618P00029000 | 11/4 12:40 PM | 29.00 | 8.48 | 7.9 | 8.95 | 0.00 | 0.00% | 1 | 3 | 109.81% | No |
| APLD260618P00030000 | 10/31 12:57 PM | 30.00 | 8.37 | 8.3 | 9.65 | 0.00 | 0.00% | 8 | 245 | 109.08% | No |
| APLD260618P00032000 | 11/5 3:31 PM | 32.00 | 10.24 | 9.4 | 10.6 | -0.56 | -5.19% | 1 | 30 | 106.40% | No |
| APLD260618P00033000 | 11/3 3:09 PM | 33.00 | 11.20 | 9.75 | 11.65 | 0.00 | 0.00% | 33 | 221 | 106.89% | No |
| APLD260618P00034000 | 10/27 11:09 AM | 34.00 | 11.44 | 11.1 | 12.35 | 0.00 | 0.00% | 1 | 91 | 110.60% | Yes |
| APLD260618P00035000 | 10/30 9:59 AM | 35.00 | 12.05 | 11.75 | 13 | 0.00 | 0.00% | 10 | 143 | 110.24% | Yes |
| APLD260618P00036000 | 10/31 9:33 AM | 36.00 | 12.39 | 12.3 | 13.85 | 0.00 | 0.00% | 1 | 1 | 110.28% | Yes |
| APLD260618P00037000 | 10/9 3:28 PM | 37.00 | 15.20 | 13.15 | 15.3 | 0.00 | 0.00% | 2 | 3 | 114.77% | Yes |
| APLD260618P00038000 | 10/16 2:37 PM | 38.00 | 12.95 | 13.95 | 14.8 | 0.00 | 0.00% | 1 | 11 | 109.03% | Yes |
| APLD260618P00040000 | 11/5 10:44 AM | 40.00 | 15.85 | 13.95 | 17.1 | 0.10 | 0.63% | 100 | 83 | 105.93% | Yes |
| APLD260618P00041000 | 10/31 9:33 AM | 41.00 | 15.97 | 14.6 | 17.7 | 0.00 | 0.00% | 1 | 1 | 104.76% | Yes |
| APLD260618P00042000 | 10/9 3:55 PM | 42.00 | 19.35 | 15.4 | 18.45 | 0.00 | 0.00% | 0 | 1 | 104.97% | Yes |
| APLD260618P00043000 | 10/9 3:55 PM | 43.00 | 20.15 | 17.55 | 19.25 | 0.00 | 0.00% | 0 | 2 | 111.89% | Yes |
| APLD260618P00044000 | 11/4 10:30 AM | 44.00 | 19.30 | 17.1 | 20.05 | 0.00 | 0.00% | 2 | 1 | 106.08% | Yes |
| APLD260618P00045000 | 11/4 10:25 AM | 45.00 | 20.00 | 19.1 | 20.9 | 0.00 | 0.00% | 3 | 9 | 112.33% | Yes |
| APLD260618P00050000 | 11/5 2:17 PM | 50.00 | 23.75 | 22.6 | 25.3 | 0.60 | 2.59% | 1 | 18 | 111.74% | Yes |
| APLD260618P00055000 | 10/29 2:17 PM | 55.00 | 27.30 | 27.25 | 29.4 | 0.00 | 0.00% | 1 | 2 | 113.82% | Yes |
