OPTION CHAIN FOR APA CORP.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires June 3, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 14.70 | 0.00 | 0.00 | 22.30 | 22.70 | 1.00 | 25.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 |
quote | 15.50 | 0.00 | 0.00 | 18.35 | 18.70 | 1.00 | 29.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
quote | 0.00 | 0.00 | 0.00 | 17.95 | 18.20 | 29.50 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.25 | 17.70 | 30.00 | quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.02 | 66.00 | |
quote | 14.30 | 0.00 | 0.00 | 16.95 | 17.20 | 6.00 | 30.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | |
quote | 0.00 | 0.00 | 0.00 | 16.40 | 16.70 | 31.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 10.00 | |
quote | 0.00 | 0.00 | 0.00 | 15.85 | 16.20 | 31.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 10.95 | 0.00 | 0.00 | 15.35 | 15.70 | 14.00 | 32.00 | quote | 0.02 | -0.04 | 5.00 | 0.00 | 0.02 | 730.00 |
quote | 13.15 | 0.00 | 1.00 | 14.95 | 15.20 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
quote | 0.00 | 0.00 | 0.00 | 14.40 | 14.70 | 33.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.11 | 27.00 | |
quote | 0.00 | 0.00 | 0.00 | 13.95 | 14.20 | 33.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
quote | 0.00 | 0.00 | 0.00 | 13.45 | 13.70 | 34.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.11 | 11.00 | |
quote | 0.00 | 0.00 | 0.00 | 12.95 | 13.20 | 34.50 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.03 | ||
quote | 12.00 | 0.40 | 25.00 | 12.45 | 12.70 | 30.00 | 35.00 | quote | 0.03 | -0.02 | 5.00 | 0.00 | 0.03 | 48.00 |
quote | 0.00 | 0.00 | 0.00 | 11.95 | 12.20 | 35.50 | quote | 0.15 | 0.00 | 0.00 | 0.01 | 0.03 | 10.00 | |
quote | 10.42 | -0.06 | 10.00 | 11.45 | 11.75 | 20.00 | 36.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.06 | 46.00 |
quote | 0.00 | 0.00 | 0.00 | 11.00 | 11.25 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.04 | ||
quote | 6.16 | 0.00 | 0.00 | 10.45 | 10.75 | 3.00 | 37.00 | quote | 0.03 | -0.04 | 66.00 | 0.00 | 0.04 | 130.00 |
quote | 8.17 | -0.08 | 1.00 | 10.00 | 10.25 | 7.00 | 37.50 | quote | 1.14 | 0.00 | 0.00 | 0.03 | 0.05 | 1.00 |
quote | 8.15 | 0.00 | 0.00 | 9.50 | 9.75 | 77.00 | 38.00 | quote | 0.06 | -0.02 | 1.00 | 0.04 | 0.05 | 41.00 |
quote | 5.00 | 0.00 | 0.00 | 9.00 | 9.25 | 39.00 | 38.50 | quote | 0.06 | -0.02 | 4.00 | 0.04 | 0.05 | 11.00 |
quote | 4.90 | 0.00 | 0.00 | 8.55 | 8.75 | 65.00 | 39.00 | quote | 0.05 | -0.05 | 32.00 | 0.04 | 0.06 | 109.00 |
quote | 4.85 | 0.00 | 0.00 | 8.00 | 8.25 | 12.00 | 39.50 | quote | 0.10 | -0.04 | 1.00 | 0.05 | 0.06 | 328.00 |
quote | 7.44 | 1.36 | 8.00 | 7.55 | 7.75 | 63.00 | 40.00 | quote | 0.12 | -0.03 | 18.00 | 0.06 | 0.07 | 172.00 |
quote | 5.95 | 1.30 | 4.00 | 7.05 | 7.25 | 47.00 | 40.50 | quote | 0.10 | -0.33 | 2.00 | 0.07 | 0.08 | 59.00 |
quote | 5.04 | -0.36 | 1.00 | 6.55 | 6.80 | 78.00 | 41.00 | quote | 0.10 | -0.12 | 10.00 | 0.08 | 0.10 | 219.00 |
quote | 4.95 | 0.00 | 0.00 | 6.05 | 6.30 | 43.00 | 41.50 | quote | 0.10 | -0.13 | 2.00 | 0.10 | 0.11 | 121.00 |
quote | 5.75 | 1.46 | 14.00 | 5.65 | 5.85 | 203.00 | 42.00 | quote | 0.15 | -0.19 | 81.00 | 0.08 | 0.16 | 108.00 |
quote | 5.21 | 1.14 | 39.00 | 5.10 | 5.35 | 62.00 | 42.50 | quote | 0.17 | -0.19 | 78.00 | 0.14 | 0.16 | 63.00 |
quote | 4.00 | 0.53 | 45.00 | 4.70 | 4.85 | 82.00 | 43.00 | quote | 0.20 | -0.28 | 66.00 | 0.16 | 0.20 | 223.00 |
quote | 4.23 | 1.35 | 50.00 | 4.25 | 4.40 | 146.00 | 43.50 | quote | 0.25 | -0.23 | 93.00 | 0.21 | 0.24 | 21.00 |
quote | 3.80 | 1.13 | 20.00 | 3.80 | 3.95 | 150.00 | 44.00 | quote | 0.31 | -0.39 | 60.00 | 0.24 | 0.29 | 256.00 |
quote | 3.26 | 0.58 | 12.00 | 3.40 | 3.65 | 31.00 | 44.50 | quote | 0.37 | -0.40 | 228.00 | 0.33 | 0.37 | 174.00 |
quote | 2.84 | 0.74 | 57.00 | 2.93 | 3.10 | 258.00 | 45.00 | quote | 0.46 | -0.55 | 185.00 | 0.37 | 0.45 | 128.00 |
quote | 2.43 | 0.73 | 179.00 | 2.59 | 2.73 | 91.00 | 45.50 | quote | 0.52 | -0.45 | 37.00 | 0.46 | 0.56 | 9.00 |
quote | 2.23 | 0.88 | 304.00 | 2.22 | 2.31 | 372.00 | 46.00 | quote | 0.65 | -0.60 | 142.00 | 0.61 | 0.75 | 57.00 |
quote | 1.83 | 0.67 | 73.00 | 1.87 | 2.00 | 66.00 | 46.50 | quote | 0.90 | -0.72 | 29.00 | 0.74 | 0.87 | 9.00 |
quote | 1.56 | 0.59 | 273.00 | 1.53 | 1.66 | 1,032 | 47.00 | quote | 1.06 | -0.96 | 78.00 | 0.92 | 1.05 | 24.00 |
quote | 1.32 | 0.47 | 167.00 | 1.26 | 1.42 | 303.00 | 47.50 | quote | 1.29 | -1.10 | 46.00 | 1.18 | 1.29 | 2.00 |
47.62 | Current price as of 5/27/2022 04:00:00 PM | |||||||||||||
quote | 1.04 | 0.36 | 689.00 | 1.01 | 1.17 | 75.00 | 48.00 | quote | 1.54 | -0.99 | 24.00 | 1.38 | 1.61 | 12.00 |
quote | 0.79 | 0.08 | 68.00 | 0.81 | 0.92 | 11.00 | 48.50 | quote | 0.00 | 0.00 | 0.00 | 1.67 | 1.84 | |
quote | 0.58 | 0.07 | 599.00 | 0.65 | 2.37 | 70.00 | 49.00 | quote | 2.20 | -0.90 | 12.00 | 1.96 | 2.13 | 11.00 |
quote | 0.51 | 0.05 | 171.00 | 0.50 | 0.60 | 12.00 | 49.50 | quote | 0.00 | 0.00 | 0.00 | 2.35 | 2.50 | |
quote | 0.40 | 0.18 | 68.00 | 0.38 | 0.53 | 49.00 | 50.00 | quote | 2.88 | -1.02 | 5.00 | 2.65 | 2.87 | 1.00 |
quote | 0.19 | 0.05 | 36.00 | 0.19 | 0.24 | 32.00 | 51.00 | quote | 3.85 | -1.00 | 10.00 | 3.50 | 3.70 | 8.00 |
quote | 0.11 | -0.04 | 15.00 | 0.10 | 0.13 | 29.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.60 | |
quote | 0.07 | 0.00 | 0.00 | 0.05 | 0.10 | 24.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.65 | |
quote | 0.02 | -0.03 | 2.00 | 0.01 | 0.04 | 9.00 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.50 | |
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 10.00 | 55.00 | quote | 12.50 | 0.00 | 0.00 | 7.25 | 7.60 | |
quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.18 | 1.00 | 60.00 | quote | 13.85 | 0.00 | 0.00 | 12.10 | 12.60 | 1.00 |
quote | 0.02 | -0.08 | 10.00 | 0.00 | 0.05 | 10.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 17.10 | 17.80 | |
CALLS | PUTS | |||||||||||||
Expires June 10, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 22.30 | 22.85 | 25.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.04 | 7.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.15 | 17.80 | 30.00 | quote | 0.04 | -0.08 | 10.00 | 0.00 | 0.07 | 71.00 | |
quote | 0.00 | 0.00 | 0.00 | 15.40 | 15.75 | 32.00 | quote | 0.16 | 0.00 | 0.00 | 0.01 | 0.06 | 1,006 | |
quote | 0.00 | 0.00 | 0.00 | 14.45 | 14.80 | 33.00 | quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.12 | 21.00 | |
quote | 0.00 | 0.00 | 0.00 | 13.45 | 13.80 | 34.00 | quote | 0.73 | 0.00 | 0.00 | 0.03 | 0.09 | 16.00 | |
quote | 0.00 | 0.00 | 0.00 | 12.50 | 12.80 | 35.00 | quote | 0.06 | -0.14 | 6.00 | 0.04 | 0.09 | 32.00 | |
quote | 0.00 | 0.00 | 0.00 | 12.00 | 12.30 | 35.50 | quote | 0.00 | 0.00 | 0.00 | 0.06 | 0.10 | ||
quote | 0.00 | 0.00 | 0.00 | 11.55 | 11.80 | 36.00 | quote | 0.09 | -0.16 | 7.00 | 0.03 | 0.11 | 39.00 | |
quote | 0.00 | 0.00 | 0.00 | 11.10 | 11.30 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 0.12 | ||
quote | 0.00 | 0.00 | 0.00 | 10.55 | 10.90 | 37.00 | quote | 0.11 | -0.06 | 40.00 | 0.05 | 0.14 | 1,034 | |
quote | 0.00 | 0.00 | 0.00 | 10.10 | 10.35 | 37.50 | quote | 0.54 | 0.00 | 0.00 | 0.07 | 0.16 | 5.00 | |
quote | 8.97 | 0.00 | 0.00 | 9.60 | 9.85 | 91.00 | 38.00 | quote | 0.16 | -0.47 | 1.00 | 0.14 | 0.16 | 81.00 |
quote | 0.00 | 0.00 | 0.00 | 9.15 | 9.40 | 38.50 | quote | 0.00 | 0.00 | 0.00 | 0.13 | 0.18 | ||
quote | 8.33 | 3.08 | 23.00 | 8.65 | 8.90 | 22.00 | 39.00 | quote | 0.30 | 0.00 | 0.00 | 0.18 | 0.22 | 17.00 |
quote | 0.00 | 0.00 | 0.00 | 8.20 | 8.45 | 39.50 | quote | 0.39 | 0.00 | 0.00 | 0.20 | 0.23 | 2.00 | |
quote | 7.65 | 0.52 | 10.00 | 7.75 | 7.95 | 65.00 | 40.00 | quote | 0.24 | -0.20 | 2.00 | 0.20 | 0.26 | 23.00 |
quote | 0.00 | 0.00 | 0.00 | 7.25 | 7.50 | 40.50 | quote | 0.37 | 0.00 | 10.00 | 0.26 | 0.30 | ||
quote | 3.90 | 0.00 | 0.00 | 6.80 | 7.00 | 11.00 | 41.00 | quote | 0.32 | -0.28 | 7.00 | 0.27 | 0.34 | 25.00 |
quote | 5.12 | 0.00 | 1.00 | 6.35 | 6.55 | 41.50 | quote | 1.28 | 0.00 | 0.00 | 0.34 | 0.39 | 5.00 | |
quote | 5.80 | 1.07 | 5.00 | 5.95 | 6.10 | 55.00 | 42.00 | quote | 0.44 | -0.25 | 15.00 | 0.39 | 0.45 | 25.00 |
quote | 3.70 | 0.00 | 0.00 | 5.45 | 5.70 | 1.00 | 42.50 | quote | 0.45 | -0.43 | 10.00 | 0.46 | 0.48 | 42.00 |
quote | 4.98 | 0.75 | 2.00 | 5.10 | 5.25 | 26.00 | 43.00 | quote | 0.93 | 0.00 | 0.00 | 0.53 | 0.56 | 20.00 |
quote | 3.34 | 1.09 | 1.00 | 4.65 | 4.85 | 3.00 | 43.50 | quote | 2.31 | 0.00 | 0.00 | 0.57 | 0.64 | 1.00 |
quote | 2.92 | -0.53 | 10.00 | 4.25 | 4.45 | 40.00 | 44.00 | quote | 0.75 | -0.40 | 6.00 | 0.67 | 0.75 | 19.00 |
quote | 3.90 | 1.00 | 20.00 | 3.85 | 4.05 | 22.00 | 44.50 | quote | 0.87 | -1.03 | 2.00 | 0.81 | 0.88 | 16.00 |
quote | 3.39 | 0.89 | 15.00 | 3.50 | 3.65 | 182.00 | 45.00 | quote | 1.05 | -0.62 | 1.00 | 0.96 | 1.02 | 6.00 |
quote | 3.20 | 1.66 | 2.00 | 3.15 | 3.30 | 1.00 | 45.50 | quote | 1.14 | -0.44 | 7.00 | 1.04 | 1.16 | 1.00 |
quote | 2.88 | 0.84 | 31.00 | 2.83 | 2.96 | 65.00 | 46.00 | quote | 1.35 | -0.59 | 31.00 | 1.21 | 1.32 | 25.00 |
quote | 2.38 | 0.44 | 10.00 | 2.47 | 2.64 | 1.00 | 46.50 | quote | 1.52 | 0.00 | 26.00 | 1.42 | 1.51 | |
quote | 2.25 | 0.78 | 46.00 | 2.20 | 2.34 | 130.00 | 47.00 | quote | 1.75 | -2.35 | 125.00 | 1.57 | 1.74 | 11.00 |
47.62 | Current price as of 5/27/2022 04:00:00 PM | |||||||||||||
quote | 1.67 | 0.35 | 157.00 | 1.69 | 1.83 | 172.00 | 48.00 | quote | 2.25 | 0.00 | 2.00 | 2.07 | 2.19 | |
quote | 1.30 | 0.18 | 10.00 | 1.32 | 1.40 | 19.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 2.62 | 2.83 | |
quote | 0.91 | 0.19 | 58.00 | 0.93 | 1.04 | 1,237 | 50.00 | quote | 3.45 | -0.70 | 10.00 | 3.25 | 3.45 | 2.00 |
quote | 0.54 | -0.05 | 2.00 | 0.67 | 0.77 | 20.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 3.95 | 4.15 | |
quote | 0.44 | -0.02 | 201.00 | 0.46 | 0.60 | 31.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 4.95 | |
quote | 0.27 | -0.02 | 1.00 | 0.27 | 0.46 | 5.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 5.60 | 5.80 | |
quote | 0.00 | 0.00 | 0.00 | 0.20 | 0.26 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 6.70 | ||
quote | 0.14 | 0.00 | 0.00 | 0.14 | 0.17 | 4.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 7.40 | 7.65 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 12.25 | 12.65 | ||
CALLS | PUTS | |||||||||||||
Expires June 17, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 23.65 | 0.00 | 0.00 | 27.45 | 27.75 | 4.00 | 20.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 235.00 |
quote | 20.50 | 0.00 | 0.00 | 24.95 | 25.20 | 2.00 | 22.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 235.00 |
quote | 16.00 | 0.00 | 0.00 | 22.40 | 22.70 | 17.00 | 25.00 | quote | 0.02 | -0.06 | 75.00 | 0.01 | 0.03 | 55.00 |
quote | 17.55 | 0.00 | 0.00 | 20.00 | 20.30 | 24.00 | 27.50 | quote | 0.02 | -0.06 | 18.00 | 0.02 | 0.03 | 147.00 |
quote | 13.51 | 0.00 | 0.00 | 17.55 | 17.75 | 30.00 | 30.00 | quote | 0.05 | -0.03 | 59.00 | 0.04 | 0.06 | 2,887 |
quote | 11.30 | 0.00 | 0.00 | 15.60 | 15.80 | 3.00 | 32.00 | quote | 0.13 | 0.00 | 0.00 | 0.08 | 0.09 | 35.00 |
quote | 13.55 | 1.58 | 3.00 | 15.10 | 15.30 | 53.00 | 32.50 | quote | 0.09 | -0.04 | 9.00 | 0.08 | 0.10 | 500.00 |
quote | 0.00 | 0.00 | 0.00 | 14.60 | 14.80 | 33.00 | quote | 0.37 | 0.00 | 0.00 | 0.08 | 0.12 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 13.55 | 13.90 | 34.00 | quote | 0.42 | 0.00 | 0.00 | 0.08 | 0.15 | 8.00 | |
quote | 11.50 | 0.00 | 0.00 | 12.65 | 12.90 | 414.00 | 35.00 | quote | 0.17 | -0.07 | 139.00 | 0.16 | 0.17 | 2,195 |
quote | 8.90 | 0.00 | 0.00 | 12.15 | 12.40 | 4.00 | 35.50 | quote | 0.24 | 0.00 | 0.00 | 0.12 | 0.20 | 1.00 |
quote | 10.30 | 0.00 | 0.00 | 11.70 | 11.90 | 2.00 | 36.00 | quote | 0.30 | 0.00 | 0.00 | 0.15 | 0.21 | 10.00 |
quote | 10.42 | 0.00 | 0.00 | 11.20 | 11.45 | 16.00 | 36.50 | quote | 0.00 | 0.00 | 0.00 | 0.22 | 0.23 | |
quote | 9.70 | 2.30 | 8.00 | 10.75 | 10.95 | 20.00 | 37.00 | quote | 0.32 | -0.05 | 10.00 | 0.21 | 0.26 | 17.00 |
quote | 10.00 | 1.32 | 20.00 | 10.35 | 10.50 | 480.00 | 37.50 | quote | 0.29 | -0.11 | 34.00 | 0.24 | 0.29 | 556.00 |
quote | 9.30 | 0.65 | 46.00 | 9.85 | 10.00 | 8.00 | 38.00 | quote | 0.38 | -0.51 | 3.00 | 0.30 | 0.32 | 8.00 |
quote | 8.15 | 0.00 | 0.00 | 9.35 | 9.55 | 7.00 | 38.50 | quote | 0.84 | 0.00 | 0.00 | 0.30 | 0.36 | 1.00 |
quote | 8.05 | 0.00 | 0.00 | 8.85 | 9.10 | 4.00 | 39.00 | quote | 0.59 | 0.00 | 0.00 | 0.36 | 0.40 | 32.00 |
quote | 5.60 | 0.00 | 0.00 | 8.40 | 8.65 | 1.00 | 39.50 | quote | 0.68 | 0.00 | 0.00 | 0.41 | 0.45 | 62.00 |
quote | 8.00 | 1.10 | 12.00 | 8.00 | 8.20 | 1,222 | 40.00 | quote | 0.48 | -0.27 | 22.00 | 0.42 | 0.49 | 2,010 |
quote | 5.95 | 0.00 | 0.00 | 7.55 | 7.75 | 12.00 | 40.50 | quote | 0.83 | 0.00 | 0.00 | 0.51 | 0.55 | 25.00 |
quote | 6.35 | 0.00 | 0.00 | 7.15 | 7.30 | 7.00 | 41.00 | quote | 0.60 | -0.36 | 14.00 | 0.51 | 0.60 | 16.00 |
quote | 6.63 | 0.98 | 2.00 | 6.70 | 6.85 | 21.00 | 41.50 | quote | 0.72 | -0.23 | 3.00 | 0.63 | 0.67 | 10.00 |
quote | 6.12 | 1.04 | 3.00 | 6.25 | 6.45 | 27.00 | 42.00 | quote | 0.84 | -0.22 | 1.00 | 0.66 | 0.75 | 10.00 |
quote | 5.90 | 1.17 | 128.00 | 5.90 | 6.05 | 1,619 | 42.50 | quote | 0.84 | -0.40 | 29.00 | 0.80 | 0.85 | 1,183 |
quote | 4.10 | 0.00 | 0.00 | 5.45 | 5.65 | 48.00 | 43.00 | quote | 0.96 | -0.46 | 4.00 | 0.90 | 0.95 | 27.00 |
quote | 4.43 | 0.00 | 0.00 | 5.05 | 5.25 | 36.00 | 43.50 | quote | 1.05 | -0.29 | 13.00 | 0.98 | 1.06 | 35.00 |
quote | 4.65 | 0.55 | 8.00 | 4.70 | 4.85 | 47.00 | 44.00 | quote | 1.25 | -0.45 | 1.00 | 1.13 | 1.18 | 45.00 |
quote | 3.15 | -0.55 | 79.00 | 4.35 | 4.50 | 42.00 | 44.50 | quote | 1.66 | -0.06 | 1.00 | 1.26 | 1.32 | 74.00 |
quote | 4.02 | 0.87 | 433.00 | 4.00 | 4.15 | 3,174 | 45.00 | quote | 1.46 | -0.58 | 186.00 | 1.35 | 1.47 | 961.00 |
quote | 3.66 | 0.58 | 1.00 | 3.65 | 3.80 | 25.00 | 45.50 | quote | 1.64 | -0.47 | 7.00 | 1.53 | 1.63 | 72.00 |
quote | 3.13 | 0.46 | 37.00 | 3.35 | 3.45 | 128.00 | 46.00 | quote | 1.83 | -0.48 | 2.00 | 1.74 | 1.81 | 67.00 |
quote | 3.05 | 0.68 | 44.00 | 2.98 | 3.15 | 74.00 | 46.50 | quote | 1.97 | -0.57 | 74.00 | 1.90 | 1.99 | 64.00 |
quote | 2.80 | 0.75 | 32.00 | 2.74 | 2.83 | 116.00 | 47.00 | quote | 2.19 | -0.61 | 41.00 | 2.06 | 2.22 | 28.00 |
quote | 2.50 | 0.50 | 238.00 | 2.46 | 2.57 | 1,373 | 47.50 | quote | 2.49 | -0.81 | 15.00 | 2.37 | 2.45 | 150.00 |
47.62 | Current price as of 5/27/2022 04:00:00 PM | |||||||||||||
quote | 2.21 | 0.56 | 90.00 | 2.24 | 2.35 | 82.00 | 48.00 | quote | 2.71 | -0.69 | 1.00 | 2.57 | 2.74 | 11.00 |
quote | 1.77 | 0.44 | 100.00 | 1.78 | 1.88 | 56.00 | 49.00 | quote | 4.40 | 0.40 | 9.00 | 3.15 | 3.25 | 6.00 |
quote | 1.43 | 0.38 | 294.00 | 1.44 | 1.51 | 5,607 | 50.00 | quote | 4.02 | -1.08 | 6.00 | 3.75 | 3.90 | 51.00 |
quote | 1.08 | 0.23 | 53.00 | 1.12 | 1.19 | 117.00 | 51.00 | quote | 5.25 | 0.00 | 0.00 | 4.45 | 4.60 | 21.00 |
quote | 0.78 | 0.18 | 59.00 | 0.75 | 0.82 | 1,214 | 52.50 | quote | 8.05 | 0.00 | 0.00 | 5.55 | 5.70 | 9.00 |
quote | 0.40 | 0.08 | 48.00 | 0.37 | 0.42 | 697.00 | 55.00 | quote | 8.55 | 0.00 | 0.00 | 7.70 | 7.85 | 30.00 |
quote | 0.09 | 0.05 | 10.00 | 0.07 | 0.12 | 154.00 | 60.00 | quote | 16.71 | 0.00 | 0.00 | 12.30 | 12.55 | 34.00 |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.08 | 35.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 17.30 | 17.45 | |
CALLS | PUTS | |||||||||||||
Expires June 24, 2022 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 16.30 | 0.00 | 0.00 | 22.30 | 23.05 | 1.00 | 25.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.35 | 6.00 |
quote | 13.90 | 0.00 | 0.00 | 17.35 | 17.90 | 2.00 | 30.00 | quote | 0.27 | 0.00 | 0.00 | 0.00 | 0.15 | 48.00 |
quote | 0.00 | 0.00 | 0.00 | 15.50 | 15.95 | 32.00 | quote | 0.25 | 0.00 | 0.00 | 0.09 | 0.38 | 37.00 | |
quote | 0.00 | 0.00 | 0.00 | 14.60 | 15.00 | 33.00 | quote | 0.40 | 0.00 | 0.00 | 0.13 | 0.57 | 9.00 | |
quote | 7.40 | 0.00 | 0.00 | 12.35 | 14.05 | 1.00 | 34.00 | quote | 0.50 | 0.00 | 0.00 | 0.13 | 0.60 | 10.00 |
quote | 0.00 | 0.00 | 0.00 | 12.70 | 13.05 | 35.00 | quote | 0.24 | -0.40 | 1.00 | 0.22 | 0.27 | 48.00 | |
quote | 0.00 | 0.00 | 0.00 | 11.70 | 12.10 | 36.00 | quote | 1.06 | 0.00 | 0.00 | 0.22 | 0.34 | 28.00 | |
quote | 4.25 | 0.00 | 0.00 | 10.80 | 11.15 | 1.00 | 37.00 | quote | 0.36 | -0.64 | 46.00 | 0.31 | 0.39 | 8.00 |
quote | 9.90 | 4.70 | 2.00 | 9.80 | 10.25 | 1.00 | 38.00 | quote | 1.16 | 0.00 | 0.00 | 0.40 | 0.47 | 8.00 |
quote | 4.61 | 0.00 | 0.00 | 9.00 | 9.25 | 8.00 | 39.00 | quote | 1.05 | 0.00 | 0.00 | 0.49 | 0.57 | 9.00 |
quote | 4.50 | 0.00 | 0.00 | 8.10 | 8.40 | 7.00 | 40.00 | quote | 0.68 | -0.23 | 14.00 | 0.65 | 0.68 | 47.00 |
quote | 5.95 | 0.00 | 13.00 | 7.25 | 7.50 | 84.00 | 41.00 | quote | 1.62 | 0.00 | 0.00 | 0.71 | 0.83 | 68.00 |
quote | 6.50 | 1.15 | 42.00 | 6.35 | 6.70 | 86.00 | 42.00 | quote | 1.01 | -0.80 | 48.00 | 0.92 | 1.01 | 25.00 |
quote | 5.35 | 0.35 | 1.00 | 5.65 | 5.95 | 37.00 | 43.00 | quote | 1.25 | -1.02 | 4.00 | 1.16 | 1.25 | 27.00 |
quote | 3.90 | 0.00 | 0.00 | 4.95 | 5.25 | 20.00 | 44.00 | quote | 3.28 | 0.00 | 0.00 | 1.42 | 1.50 | 1.00 |
quote | 4.10 | 0.48 | 16.00 | 4.25 | 4.50 | 32.00 | 45.00 | quote | 1.82 | -1.11 | 3.00 | 1.67 | 1.81 | 12.00 |
quote | 3.61 | 0.71 | 6.00 | 3.65 | 3.85 | 71.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 2.09 | 2.21 | |
quote | 2.78 | 0.38 | 1.00 | 3.05 | 3.30 | 108.00 | 47.00 | quote | 2.65 | -0.80 | 2.00 | 2.40 | 2.63 | 4.00 |
47.62 | Current price as of 5/27/2022 04:00:00 PM | |||||||||||||
quote | 2.68 | 0.65 | 5.00 | 2.54 | 2.76 | 72.00 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 2.97 | 3.10 | |
quote | 2.10 | 0.31 | 1.00 | 2.13 | 2.38 | 58.00 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 3.65 | |
quote | 1.84 | 0.42 | 50.00 | 1.68 | 1.93 | 47.00 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.30 | |
quote | 1.15 | 0.00 | 0.00 | 1.41 | 1.61 | 266.00 | 51.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 4.95 | |
quote | 1.08 | 0.13 | 16.00 | 1.11 | 1.28 | 34.00 | 52.00 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.70 | |
quote | 0.55 | 0.00 | 0.00 | 0.90 | 1.04 | 3.00 | 53.00 | quote | 0.00 | 0.00 | 0.00 | 6.20 | 6.45 | |
quote | 0.49 | 0.00 | 0.00 | 0.73 | 0.83 | 6.00 | 54.00 | quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.25 | |
quote | 0.56 | 0.00 | 0.00 | 0.56 | 0.68 | 9.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 7.85 | 8.10 | |
quote | 0.16 | 0.00 | 0.00 | 0.14 | 0.22 | 10.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 12.30 | 12.65 | |