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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD270617C00013000 | 11/5 3:55 PM | 13.00 | 23.80 | 21.65 | 25.5 | 2.05 | 9.43% | 1 | 24 | 104.93% | Yes |
| APLD270617C00015000 | 11/5 3:11 PM | 15.00 | 22.00 | 20.5 | 25 | -3.38 | -13.32% | 1 | 51 | 107.03% | Yes |
| APLD270617C00018000 | 10/22 10:17 AM | 18.00 | 21.00 | 19.35 | 22.5 | 0.00 | 0.00% | 6 | 15 | 101.17% | Yes |
| APLD270617C00020000 | 11/5 12:54 PM | 20.00 | 21.90 | 18.6 | 21.9 | 2.10 | 10.61% | 7 | 54 | 102.78% | Yes |
| APLD270617C00022000 | 10/30 3:59 PM | 22.00 | 20.30 | 17.8 | 22 | 0.00 | 0.00% | 1 | 32 | 106.71% | Yes |
| APLD270617C00025000 | 11/4 3:14 PM | 25.00 | 18.90 | 16.85 | 20.15 | 0.00 | 0.00% | 1 | 139 | 103.27% | Yes |
| APLD270617C00027000 | 11/5 2:52 PM | 27.00 | 18.02 | 17 | 19.15 | 1.21 | 7.20% | 2 | 79 | 105.03% | Yes |
| APLD270617C00030000 | 11/5 2:58 PM | 30.00 | 17.20 | 16.55 | 17.55 | 1.25 | 7.84% | 8 | 106 | 103.81% | Yes |
| APLD270617C00032000 | 11/5 2:38 PM | 32.00 | 16.65 | 16.05 | 17.25 | -0.31 | -1.83% | 7 | 115 | 104.88% | Yes |
| APLD270617C00035000 | 11/5 3:58 PM | 35.00 | 16.00 | 16 | 17.3 | 1.05 | 7.02% | 111 | 1637 | 110.38% | No |
| APLD270617C00037000 | 11/5 2:40 PM | 37.00 | 15.42 | 13 | 18 | 3.97 | 34.67% | 50 | 218 | 105.33% | No |
| APLD270617C00040000 | 11/5 2:53 PM | 40.00 | 14.74 | 14.2 | 15.95 | 1.19 | 8.78% | 34 | 250 | 106.90% | No |
| APLD270617C00042000 | 11/5 11:40 AM | 42.00 | 14.26 | 13.35 | 15.05 | -1.21 | -7.82% | 4 | 137 | 103.72% | No |
| APLD270617C00045000 | 11/5 1:21 PM | 45.00 | 14.38 | 13.4 | 14.7 | 0.08 | 0.56% | 1 | 41 | 106.54% | No |
| APLD270617C00050000 | 11/5 2:05 PM | 50.00 | 13.15 | 11 | 13.25 | 1.32 | 11.16% | 1 | 116 | 99.83% | No |
| APLD270617C00055000 | 11/5 10:16 AM | 55.00 | 11.65 | 11.05 | 13.7 | -0.19 | -1.60% | 10 | 146 | 106.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD270617P00013000 | 10/24 11:42 AM | 13.00 | 3.01 | 2.42 | 4.4 | 0.00 | 0.00% | 5 | 89 | 103.81% | No |
| APLD270617P00015000 | 10/24 11:42 AM | 15.00 | 3.97 | 2.89 | 4.6 | 0.00 | 0.00% | 5 | 4 | 95.00% | No |
| APLD270617P00018000 | 10/21 11:30 AM | 18.00 | 5.00 | 5 | 6.5 | 0.00 | 0.00% | 1 | 4 | 100.24% | No |
| APLD270617P00020000 | 11/5 3:48 PM | 20.00 | 6.27 | 5.05 | 7.15 | -0.28 | -4.27% | 1 | 3 | 92.11% | No |
| APLD270617P00022000 | 10/10 9:57 AM | 22.00 | 6.50 | 6.9 | 8.95 | 0.00 | 0.00% | 1 | 0 | 98.34% | No |
| APLD270617P00025000 | 10/27 2:53 PM | 25.00 | 9.20 | 8.05 | 10.9 | 0.00 | 0.00% | 10 | 110 | 95.28% | No |
| APLD270617P00027000 | 10/31 12:17 PM | 27.00 | 10.28 | 9.55 | 11.3 | 0.00 | 0.00% | 2 | 6 | 92.36% | No |
| APLD270617P00030000 | 10/31 9:35 AM | 30.00 | 12.15 | 10.6 | 14.35 | 0.00 | 0.00% | 1 | 2 | 92.51% | No |
| APLD270617P00032000 | 10/20 11:52 AM | 32.00 | 13.38 | 11.5 | 14.8 | 0.00 | 0.00% | 1 | 278 | 87.29% | No |
| APLD270617P00035000 | 10/13 3:51 PM | 35.00 | 15.10 | 14 | 17 | 0.00 | 0.00% | 0 | 1 | 88.71% | Yes |
| APLD270617P00037000 | 10/10 2:58 PM | 37.00 | 16.75 | 15.5 | 18.55 | 0.00 | 0.00% | 0 | 1 | 89.04% | Yes |
| APLD270617P00045000 | 10/17 10:12 AM | 45.00 | 23.30 | 21.5 | 24.9 | 0.00 | 0.00% | 1 | 6 | 88.93% | Yes |
| APLD270617P00050000 | 10/17 10:13 AM | 50.00 | 27.20 | 26.75 | 29.05 | 0.00 | 0.00% | 2 | 2 | 92.86% | Yes |
| APLD270617P00055000 | 10/28 3:58 PM | 55.00 | 31.45 | 30.95 | 33.25 | 0.00 | 0.00% | 1 | 7 | 92.96% | Yes |
